OGE Energy Corporation (OGE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	435.495	0,65%	40,145	39,69	40,25	40,21
09/12/2022	297.165	-0,20%	39,79	39,75	40,32	39,95
08/12/2022	528.385	1,37%	39,37	39,37	40,10	40,03
07/12/2022	631.130	-1,03%	39,87	39,39	40,27	39,49
06/12/2022	2.046.296	1,01%	39,41	39,40	39,90	39,90
05/12/2022	1.312.617	-0,38%	39,115	39,07	39,665	39,50
02/12/2022	1.659.261	-0,65%	39,40	39,28	39,85	39,6015
01/12/2022	1.855.979	-1,48%	40,70	39,695	40,91	39,86
30/11/2022	2.060.943	1,91%	39,685	39,3392	40,47	40,46
29/11/2022	1.703.206	-0,13%	39,44	39,30	39,8401	39,70
28/11/2022	887.792	-0,51%	39,93	39,43	40,02	39,775
25/11/2022	551.813	0,81%	39,84	39,82	40,20	40,01
24/11/2022	1.837.287	0,35%	39,47	39,1522	39,725	39,69
23/11/2022	1.837.287	0,35%	39,47	39,1522	39,725	39,69
22/11/2022	2.298.789	1,23%	39,54	39,19	39,73	39,55
21/11/2022	2.317.412	-0,43%	39,32	38,88	39,49	39,07
18/11/2022	1.183.744	2,13%	38,99	38,58	39,275	39,24
17/11/2022	1.403.337	-0,90%	38,41	38,025	38,50	38,42
16/11/2022	1.725.035	1,33%	38,34	38,245	38,91	38,77
15/11/2022	1.553.938	0,42%	38,55	38,03	38,77	38,28
14/11/2022	368.809	-3,05%	38,20	38,11	38,61	38,12
11/11/2022	363.948	-3,37%	38,40	37,865	38,49	37,26
10/11/2022	413.266	3,96%	36,89	37,395	38,60	38,56
09/11/2022	458.532	-0,40%	36,89	36,93	37,575	37,10
08/11/2022	414.845	1,47%	36,89	36,695	37,47	37,25
07/11/2022	907.236	-2,30%	37,58	36,33	37,68	36,675
04/11/2022	649.615	1,27%	37,25	36,88	37,6184	37,54
03/11/2022	942.447	1,77%	37,135	35,85	37,33	37,065
02/11/2022	354.706	-1,35%	36,63	36,36	37,49	36,42
01/11/2022	407.227	0,79%	36,80	36,58	37,14	36,92
31/10/2022	256.377	-0,76%	36,80	36,46	36,925	36,63
28/10/2022	340.971	2,63%	36,42	36,04	36,96	36,945
27/10/2022	345.152	0,14%	36,42	35,91	36,58	36,00
26/10/2022	346.870	-0,03%	35,05	35,92	36,47	35,95
25/10/2022	359.635	2,66%	35,05	34,99	36,09	35,96
24/10/2022	555.744	0,84%	34,39	34,63	35,37	35,03
21/10/2022	231.513	1,72%	34,39	34,31	35,16	34,95
20/10/2022	311.931	-2,14%	34,84	34,14	36,94	34,38
19/10/2022	368.489	-0,88%	34,61	34,55	35,105	34,82
18/10/2022	376.914	1,49%	35,08	34,82	35,47	35,105
17/10/2022	357.796	2,37%	34,35	34,16	35,13	34,59
14/10/2022	534.530	-1,61%	33,67	33,63	35,01	33,93
13/10/2022	588.743	-1,37%	33,67	33,28	34,645	34,50
12/10/2022	400.280	-2,13%	34,58	33,96	34,65	33,98
11/10/2022	498.306	-0,29%	34,7788	34,515	35,12	34,73
10/10/2022	521.979	1,12%	34,14	34,14	35,25	34,83
07/10/2022	569.539	-4,09%	35,91	34,25	35,50	34,44
06/10/2022	394.752	-5,10%	37,1015	35,84	37,9385	35,90
05/10/2022	354.678	-3,80%	37,89	37,11	37,90	37,47
04/10/2022	377.565	4,18%	37,49	37,37	38,38	38,37
03/10/2022	508.404	2,55%	36,46	36,46	37,90	37,38
30/09/2022	446.260	-2,56%	38,75	36,37	37,76	36,461
29/09/2022	599.611	-3,64%	38,75	37,03	38,75	37,415
28/09/2022	439.783	2,18%	39,815	38,3106	39,17	38,83
27/09/2022	367.904	-2,15%	39,815	38,02	39,335	38,15
26/09/2022	270.513	-2,45%	39,815	38,58	39,86	38,96
23/09/2022	416.322	-1,70%	40,14	39,48	40,16	39,92
22/09/2022	259.809	-0,07%	40,53	40,21	40,80	40,62
21/09/2022	213.300	-0,89%	41,41	40,65	41,6505	40,65
20/09/2022	319.893	-1,16%	41,15	40,56	41,28	41,02
19/09/2022	385.731	1,44%	40,73	40,54	41,5175	41,50
16/09/2022	464.125	0,02%	40,92	40,56	41,00	40,91
15/09/2022	431.558	-2,08%	41,20	40,88	41,55	40,90
14/09/2022	300.681	1,48%	41,20	41,18	41,85	41,77
13/09/2022	265.849	-2,19%	41,75	40,92	41,88	41,16
12/09/2022	273.844	0,53%	41,80	41,75	42,27	42,07
09/09/2022	372.802	0,87%	41,75	41,48	42,21	41,85
08/09/2022	407.666	-0,10%	41,45	41,22	41,61	41,49
07/09/2022	527.653	2,70%	40,78	40,76	41,595	41,53
06/09/2022	362.770	-0,85%	40,85	40,345	41,03	40,43
05/09/2022	230.195	-0,85%	41,115	40,60	41,55	40,66
02/09/2022	230.195	-0,85%	41,115	40,60	41,55	40,66
01/09/2022	263.093	1,15%	40,76	40,27	41,085	41,01
31/08/2022	278.888	-0,56%	40,785	40,48	41,075	40,54
30/08/2022	316.799	-1,97%	41,45	40,625	41,495	40,76
29/08/2022	224.308	0,19%	41,40	41,07	41,89	41,57
26/08/2022	251.031	-1,45%	42,16	41,475	42,17	41,50
25/08/2022	537.037	0,65%	41,97	41,566	42,10	42,11
24/08/2022	504.282	-0,37%	41,92	41,44	41,95	41,825
23/08/2022	188.845	-0,52%	42,19	41,8419	42,24	41,97
22/08/2022	399.620	-1,36%	42,63	42,105	42,665	42,20
19/08/2022	202.476	0,09%	42,77	42,65	42,84	42,78
18/08/2022	268.998	0,65%	42,60	42,49	42,91	42,72
17/08/2022	255.937	-0,38%	42,45	42,29	42,57	42,45
16/08/2022	450.214	-0,13%	42,55	42,41	42,71	42,605
15/08/2022	452.901	1,64%	41,40	41,76	42,725	42,66
12/08/2022	591.740	2,07%	41,40	41,2533	41,975	41,96
11/08/2022	412.831	0,07%	41,01	40,819	41,47	41,10
10/08/2022	976.482	0,10%	41,11	40,69	41,28	41,08
09/08/2022	407.904	1,36%	40,62	40,4999	41,05	41,02
08/08/2022	332.983	0,55%	40,63	40,225	40,84	40,47
05/08/2022	459.024	0,30%	40,20	39,74	40,37	40,25
04/08/2022	366.627	-1,40%	40,06	40,00	40,88	40,13
03/08/2022	350.522	0,41%	40,43	39,8135	40,775	40,67
02/08/2022	276.061	-1,20%	41,04	40,44	41,02	40,49
01/08/2022	340.066	-0,22%	40,92	40,4857	41,025	40,99
29/07/2022	513.117	1,31%	40,54	40,4735	41,28	41,08
28/07/2022	239.841	2,71%	39,82	39,65	40,57	40,54
27/07/2022	322.849	0,15%	39,26	39,08	39,5575	39,48
26/07/2022	278.702	1,26%	39,01	38,965	39,495	39,43