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 >
19/02/2025	1.163.050	0,37%	43,35	42,8917	44,715	44,02
18/02/2025	407.469	0,76%	43,99	43,51	43,99	43,86
17/02/2025	0	-0,44%	43,99	43,45	44,19	43,53
14/02/2025	292.355	-0,44%	43,99	43,45	44,19	43,53
13/02/2025	283.741	0,81%	43,55	43,40	43,88	43,72
12/02/2025	232.917	-0,07%	42,58	42,74	43,43	43,37
11/02/2025	276.212	1,31%	42,58	42,585	43,46	43,40
10/02/2025	331.994	0,33%	42,58	42,295	43,03	42,84
07/02/2025	399.657	0,45%	42,76	42,14	42,90	42,70
06/02/2025	263.621	-0,26%	42,76	42,225	42,83	42,51
05/02/2025	236.392	0,59%	42,13	42,53	42,96	42,62
04/02/2025	535.569	0,17%	42,13	41,60	42,47	42,37
03/02/2025	326.191	0,17%	41,63	41,51	42,40	42,30
31/01/2025	436.131	-1,15%	42,63	42,055	42,8399	42,23
30/01/2025	303.274	1,50%	42,53	42,51	42,95	42,72
29/01/2025	241.804	-0,12%	42,43	41,94	42,475	42,09
28/01/2025	316.495	-1,29%	42,79	41,815	42,79	42,14
27/01/2025	852.830	-1,18%	43,19	41,685	43,385	42,69
24/01/2025	454.298	0,19%	43,23	43,00	43,43	43,20
23/01/2025	511.509	1,46%	42,595	42,46	43,23	43,12
22/01/2025	330.079	-1,98%	43,27	42,45	43,25	42,50
21/01/2025	368.785	1,86%	43,06	43,01	43,62	43,36
20/01/2025	0	0,47%	41,12	42,10	42,73	42,57
17/01/2025	304.937	0,47%	41,12	42,10	42,91	42,91
16/01/2025	363.374	3,14%	40,32	41,03	42,39	42,37
15/01/2025	226.055	0,84%	40,32	40,92	41,39	41,08
14/01/2025	277.871	1,77%	40,375	40,14	40,87	40,74
13/01/2025	368.821	0,68%	40,375	39,42	40,04	40,03
10/01/2025	359.766	-2,67%	40,375	39,715	40,705	39,76
09/01/2025	271.613	-0,12%	40,375	40,11	40,88	40,85
08/01/2025	235.121	0,69%	40,375	40,11	40,88	40,50
07/01/2025	306.562	0,77%	40,32	40,29	40,795	40,55
06/01/2025	350.076	-2,26%	41,15	40,07	41,15	40,24
03/01/2025	355.940	0,73%	41,31	41,1688	41,77	41,1688
02/01/2025	364.594	0,10%	41,47	41,16	41,52	41,29
31/12/2024	0	0,07%	41,27	41,06	41,52	41,25
30/12/2024	429.025	-0,19%	41,19	40,76	41,40	41,25
27/12/2024	182.877	-0,17%	41,08	41,125	41,505	41,30
26/12/2024	213.162	-0,31%	41,31	41,24	41,57	41,37
24/12/2024	0	0,53%	41,36	41,05	41,55	41,50
23/12/2024	450.246	0,66%	40,555	40,60	41,365	41,28
20/12/2024	521.504	0,22%	40,555	40,68	41,41	41,01
19/12/2024	478.409	1,09%	40,555	40,575	41,31	40,96
18/12/2024	0	-3,02%	41,98	40,52	41,825	40,52
17/12/2024	435.307	-0,24%	41,98	41,52	42,06	41,78
16/12/2024	601.530	-0,40%	41,98	41,88	42,46	41,88
13/12/2024	248.560	0,02%	41,94	42,05	42,34	42,05
12/12/2024	462.975	-0,02%	41,94	41,95	42,34	42,04
11/12/2024	452.785	-0,31%	42,19	41,95	42,26	42,05
10/12/2024	492.182	0,91%	43,26	41,25	42,315	42,18
09/12/2024	317.265	-1,18%	43,26	41,731	42,28	41,80
06/12/2024	368.033	-1,86%	43,26	42,23	43,185	42,30
05/12/2024	419.972	0,23%	42,90	43,09	43,39	43,10
04/12/2024	302.819	0,40%	42,78	42,68	43,09	43,00
03/12/2024	447.927	0,14%	43,14	42,615	43,14	42,83
02/12/2024	304.875	-2,68%	43,96	42,71	43,96	42,78
29/11/2024	156.738	0,00%	43,71	43,71	44,255	43,96
28/11/2024	290.908	-0,09%	44,02	44,00	44,41	44,08
27/11/2024	247.556	0,09%	43,80	43,74	44,42	44,00
26/11/2024	323.920	0,43%	44,13	43,53	44,31	44,04
25/11/2024	449.750	0,09%	43,82	43,53	44,31	43,85
22/11/2024	640.327	0,00%	43,09	43,07	44,33	43,81
21/11/2024	229.073	1,62%	43,07	42,77	43,95	43,81
20/11/2024	255.431	-0,14%	42,63	42,36	43,26	43,11
19/11/2024	545.087	0,23%	42,73	42,36	43,22	43,17
18/11/2024	463.337	0,65%	42,06	42,06	43,22	43,07
15/11/2024	559.664	2,37%	42,87	41,71	43,03	42,79
14/11/2024	733.127	-2,68%	43,465	41,71	43,8084	41,80
13/11/2024	581.411	-0,85%	43,845	42,78	44,08	42,95
12/11/2024	884.881	-1,03%	42,95	42,95	44,10	43,32
11/11/2024	658.860	2,03%	42,84	42,84	43,955	43,77
08/11/2024	729.728	1,80%	42,105	41,95	42,96	42,90
07/11/2024	785.687	-0,12%	42,19	41,095	42,495	42,14
06/11/2024	823.316	2,83%	39,775	39,10	42,39	42,19
05/11/2024	747.688	%	39,775	39,49	41,05	41,03
04/11/2024	1.110.171	%	39,71	39,61	40,18	39,84
01/11/2024	1.514.660	%	39,94	39,61	40,66	39,66
31/10/2024	371.113	%	39,88	39,68	40,26	39,69
30/10/2024	545.914	%	40,19	39,86	40,355	40,03
29/10/2024	497.114	%	40,65	39,86	40,355	40,03
28/10/2024	281.611	%	40,65	40,545	40,82	40,65
25/10/2024	399.559	%	41,21	40,89	41,24	40,98
24/10/2024	256.416	%	41,075	40,61	41,02	41,02
23/10/2024	247.385	%	40,635	40,61	41,02	41,02
22/10/2024	354.848	%	40,635	40,27	40,80	40,72
21/10/2024	263.032	%	41,12	40,6717	41,19	40,80
18/10/2024	443.321	%	40,50	40,38	41,21	41,15
17/10/2024	265.467	%	41,00	40,56	41,07	40,57
16/10/2024	498.724	%	40,25	40,65	41,025	40,99
15/10/2024	357.875	%	40,25	39,87	40,265	40,11
14/10/2024	336.579	%	39,91	39,87	40,265	40,11
11/10/2024	199.053	%	39,82	39,64	40,01	39,84
10/10/2024	380.270	%	39,815	39,57	40,155	39,65
09/10/2024	316.408	%	39,815	39,78	40,04	39,84
08/10/2024	509.517	%	39,92	39,425	40,15	39,76
07/10/2024	448.438	%	40,14	39,425	40,15	39,76
04/10/2024	333.431	%	40,60	40,36	40,76	40,62
03/10/2024	179.791	%	41,24	40,87	41,25	40,94
02/10/2024	347.649	%	40,89	40,858	41,39	41,22
01/10/2024	326.132	%	40,85	40,79	41,29	41,10