BiG | O banco que entende os seus valores.

OGE Energy Corporation (OGE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025	270.232	-0,54%	43,885	43,78	44,58	44,28
10/07/2025	318.310	0,82%	43,765	43,515	44,58	44,52
09/07/2025	449.787	1,31%	43,77	43,245	44,28	44,16
08/07/2025	499.671	-0,91%	44,02	43,24	44,315	43,59
07/07/2025	432.834	-0,16%	44,48	43,835	44,48	43,99
04/07/2025	188.265	0,57%	44,17	44,0588	44,58	44,0588
03/07/2025	187.861	0,48%	44,59	43,91	44,62	44,46
02/07/2025	413.951	-0,99%	44,56	43,91	44,99	44,23
01/07/2025	749.858	0,65%	43,955	43,84	44,87	44,67
30/06/2025	752.552	0,77%	44,00	43,84	44,39	44,38
27/06/2025	492.894	0,10%	43,905	43,63	44,39	44,04
26/06/2025	494.113	0,55%	44,50	43,63	44,57	43,99
25/06/2025	559.825	-2,17%	44,79	43,75	45,03	43,75
24/06/2025	378.776	-0,07%	44,415	44,17	45,03	44,72
23/06/2025	288.481	1,80%	44,46	44,17	44,775	44,75
20/06/2025	385.075	0,21%	43,80	43,80	44,365	43,96
19/06/2025	481.714	-0,05%	43,87	43,531	44,03	43,88
18/06/2025	462.456	-0,05%	43,73	43,45	44,06	43,88
17/06/2025	256.210	0,07%	44,16	43,45	44,68	43,90
16/06/2025	282.530	-0,99%	44,31	43,66	44,68	43,87
13/06/2025	307.077	-0,74%	44,205	44,17	44,77	44,31
12/06/2025	320.002	1,02%	43,99	43,905	44,64	44,64
11/06/2025	410.570	0,43%	43,76	43,70	44,30	44,19
10/06/2025	448.849	0,53%	43,74	43,445	44,14	44,00
09/06/2025	332.664	-0,05%	43,79	43,445	44,14	43,77
06/06/2025	460.719	-0,25%	43,95	43,515	44,17	43,79
05/06/2025	673.132	0,32%	44,10	43,70	44,225	43,90
04/06/2025	628.276	-1,09%	44,33	43,72	44,525	43,76
03/06/2025	598.720	-0,23%	44,10	43,72	44,57	44,24
02/06/2025	389.077	-0,29%	44,44	43,815	44,44	44,34
30/05/2025	358.567	0,56%	43,705	43,44	44,51	44,47
29/05/2025	374.671	1,12%	44,32	43,44	44,445	44,18
28/05/2025	364.163	-1,93%	44,41	43,52	44,71	43,69
27/05/2025	432.787	0,70%	44,24	44,16	44,709	44,55
23/05/2025	268.430	1,03%	44,02	43,48	44,31	44,24
22/05/2025	279.080	-0,95%	44,755	43,48	44,88	43,79
21/05/2025	444.820	-1,56%	44,525	44,12	45,16	44,21
20/05/2025	421.623	0,61%	44,195	44,05	45,16	44,91
19/05/2025	520.708	0,63%	44,00	44,00	44,69	44,64
16/05/2025	377.382	1,00%	43,30	43,075	44,561	44,36
15/05/2025	331.577	2,50%	43,06	42,245	44,035	43,92
14/05/2025	403.397	-0,49%	43,62	42,245	43,695	42,85
13/05/2025	924.258	-1,15%	44,02	43,03	44,125	43,06
12/05/2025	560.389	-1,85%	44,38	43,435	44,38	43,56
09/05/2025	588.715	0,09%	45,15	44,005	45,20	44,38
08/05/2025	370.542	-1,90%	45,32	44,32	45,68	44,34
07/05/2025	399.858	-0,16%	45,21	45,09	46,00	45,20
06/05/2025	594.374	0,29%	44,97	44,50	45,57	45,27
05/05/2025	431.029	0,07%	45,11	44,50	45,33	45,14
02/05/2025	415.626	0,71%	45,08	44,46	45,42	45,11
01/05/2025	628.355	-1,30%	46,75	44,66	46,82	44,79
30/04/2025	919.698	-0,85%	45,48	44,66	46,82	45,38
29/04/2025	664.155	0,53%	45,09	44,56	45,83	45,71
28/04/2025	551.880	1,38%	44,17	44,17	45,56	45,47
25/04/2025	493.260	-0,80%	44,795	44,635	45,53	44,85
24/04/2025	600.979	0,38%	45,155	44,635	45,59	45,21
23/04/2025	357.923	-0,51%	44,57	44,52	45,76	45,04
22/04/2025	396.828	2,65%	45,02	43,71	45,36	45,27
21/04/2025	273.698	-2,22%	45,49	43,74	45,49	44,10
17/04/2025	379.356	0,90%	45,015	44,62	45,74	45,10
16/04/2025	350.130	-0,18%	44,71	44,62	45,335	44,70
15/04/2025	487.349	0,05%	44,33	44,67	45,12	44,78
14/04/2025	857.043	1,45%	44,33	44,245	44,96	44,76
11/04/2025	422.012	1,92%	43,585	43,02	44,33	44,12
10/04/2025	865.503	-0,32%	43,24	42,62	43,89	43,29
09/04/2025	852.758	2,87%	41,55	40,80	43,60	43,43
08/04/2025	632.715	0,05%	42,315	41,74	43,585	42,23
07/04/2025	772.572	-2,31%	42,315	41,17	43,64	42,24
04/04/2025	1.807.640	-5,09%	46,50	43,2388	46,18	43,2388
03/04/2025	452.252	-0,85%	46,50	45,93	46,91	46,00
02/04/2025	481.595	0,54%	45,74	45,77	46,49	46,38
01/04/2025	619.753	0,37%	45,74	45,60	46,19	46,13
31/03/2025	742.762	1,03%	45,82	45,38	46,29	45,96
28/03/2025	871.506	0,95%	45,355	45,18	45,76	45,49
27/03/2025	440.063	0,51%	44,94	44,86	45,349	45,06
26/03/2025	472.884	1,11%	44,385	44,35	45,01	44,83
25/03/2025	567.944	-1,69%	45,07	44,04	44,95	44,34
24/03/2025	770.603	0,31%	45,23	45,035	45,61	45,10
21/03/2025	600.100	-0,66%	45,23	44,67	45,43	44,96
20/03/2025	469.793	0,16%	44,80	45,04	45,40	45,26
19/03/2025	537.646	0,94%	44,80	44,585	45,23	45,19
18/03/2025	598.963	-0,18%	44,53	44,36	45,03	44,77
17/03/2025	2.441.301	-0,44%	45,07	44,33	45,30	44,86
14/03/2025	365.189	1,51%	44,37	44,36	45,28	45,06
13/03/2025	406.537	0,09%	44,50	44,21	45,05	44,39
12/03/2025	816.392	0,64%	44,11	43,825	44,68	44,35
11/03/2025	687.737	-0,43%	44,40	43,92	44,73	44,07
10/03/2025	806.958	0,81%	44,06	43,7412	44,93	44,26
07/03/2025	562.258	-0,32%	44,00	43,6902	44,46	43,91
06/03/2025	457.590	-1,34%	44,57	43,72	44,42	44,05
05/03/2025	616.650	-1,04%	46,38	44,36	45,105	44,65
04/03/2025	563.404	-2,59%	46,38	45,06	46,535	45,12
03/03/2025	726.241	-0,03%	43,61	45,57	46,535	46,32
28/02/2025	527.330	2,50%	43,61	45,31	46,28	46,28
27/02/2025	635.693	-0,59%	43,61	44,7501	45,48	45,15
26/02/2025	704.496	0,35%	43,61	44,80	45,69	45,42
25/02/2025	599.357	0,24%	43,61	44,79	45,40	45,26
24/02/2025	423.976	-0,16%	43,61	44,82	45,31	45,15
21/02/2025	691.215	2,03%	43,61	44,0367	45,30	45,22
20/02/2025	723.437	0,64%	43,61	43,45	44,43	44,30