Portland General Electric Company (POR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,58%	46,29	46,22	47,20	46,82
17/07/2024	410.686	1,58%	46,29	46,22	47,20	46,82
16/07/2024	298.746	2,06%	44,62	45,30	46,05	46,09
15/07/2024	586.940	0,58%	44,62	44,4901	45,1983	45,16
12/07/2024	344.682	0,70%	43,69	44,745	45,37	44,90
11/07/2024	484.490	3,43%	42,80	43,56	44,88	44,59
10/07/2024	279.215	1,13%	42,80	42,5775	43,14	43,11
09/07/2024	254.661	0,45%	42,49	42,32	42,775	42,63
08/07/2024	203.116	-0,07%	42,44	42,40	42,70	42,44
05/07/2024	287.139	0,07%	42,33	42,23	42,72	42,47
04/07/2024	421.925	2,35%	42,65	42,38	42,87	43,54
03/07/2024	421.925	2,35%	42,65	42,38	42,87	43,54
02/07/2024	644.427	-1,12%	43,20	42,45	43,26	42,54
01/07/2024	423.648	-0,51%	43,15	42,73	43,645	43,02
28/06/2024	777.037	0,47%	43,15	42,97	43,275	43,24
27/06/2024	621.141	1,27%	42,45	42,43	43,06	43,04
26/06/2024	263.043	0,47%	42,05	41,865	42,57	42,50
25/06/2024	231.837	-0,87%	42,38	42,27	42,68	42,30
24/06/2024	365.099	1,14%	42,20	42,12	42,77	42,67
21/06/2024	316.180	0,40%	42,64	42,47	42,91	42,69
20/06/2024	659.987	0,24%	42,93	42,35	42,77	42,52
19/06/2024	440.992	-1,33%	42,93	42,40	43,04	42,42
18/06/2024	288.846	-1,36%	42,93	42,405	43,04	42,405
17/06/2024	477.409	0,75%	42,57	42,47	43,31	42,99
14/06/2024	288.784	-0,21%	42,41	42,395	42,74	42,67
13/06/2024	255.268	0,00%	42,77	42,43	42,95	42,76
12/06/2024	252.506	-0,21%	43,61	42,665	43,589	42,76
11/06/2024	257.649	-0,19%	43,04	42,49	43,10	42,85
10/06/2024	238.306	0,30%	43,04	42,4486	43,21	42,93
07/06/2024	349.668	-1,16%	43,04	42,70	43,21	42,80
06/06/2024	1.668.900	-0,89%	43,53	42,80	43,9788	43,30
05/06/2024	204.409	-1,20%	43,98	43,705	44,115	43,70
04/06/2024	367.417	-0,36%	44,11	43,83	44,469	44,23
03/06/2024	287.417	-0,38%	44,63	44,40	44,73	44,39
31/05/2024	322.966	2,82%	43,46	43,45	44,675	44,56
30/05/2024	251.994	1,36%	42,91	42,86	43,38	43,34
29/05/2024	287.604	-1,48%	42,91	42,6005	43,0963	42,76
28/05/2024	305.158	-0,73%	43,72	43,35	44,22	43,40
27/05/2024	0	-0,05%	43,72	43,515	43,96	43,72
24/05/2024	246.696	-0,05%	43,72	43,515	43,96	43,72
23/05/2024	259.662	-2,15%	44,46	43,55	44,4401	43,74
22/05/2024	440.457	-1,33%	44,93	44,575	45,17	44,70
21/05/2024	173.694	0,85%	45,03	44,93	45,41	45,30
20/05/2024	293.227	-0,16%	45,04	44,785	45,14	44,92
17/05/2024	509.158	-0,62%	45,22	44,82	45,485	44,99
16/05/2024	575.930	1,41%	44,70	44,60	45,355	45,27
15/05/2024	259.648	0,79%	44,74	44,5325	44,9153	44,63
14/05/2024	338.141	-1,09%	45,20	44,235	45,19	44,28
13/05/2024	425.603	0,49%	44,76	44,57	45,11	44,77
10/05/2024	239.622	-0,25%	44,78	44,32	44,78	44,55
09/05/2024	545.142	1,36%	43,90	43,9144	44,70	44,66
08/05/2024	255.460	-0,83%	44,23	44,06	44,365	44,06
07/05/2024	522.370	0,29%	44,36	44,03	44,67	44,43
06/05/2024	1.635.300	1,21%	43,86	43,875	44,4841	44,30
03/05/2024	614.961	0,67%	44,05	43,25	44,14	43,77
02/05/2024	390.544	-1,00%	43,38	43,455	44,205	43,48
01/05/2024	375.472	1,60%	43,38	43,05	44,24	43,92
30/04/2024	349.520	-0,32%	42,94	42,715	43,60	43,23
29/04/2024	420.675	1,33%	43,03	42,92	43,55	43,37
26/04/2024	765.407	-1,04%	43,75	42,80	44,75	42,80
25/04/2024	517.991	-1,01%	43,53	43,015	43,74	43,25
24/04/2024	217.035	0,32%	42,95	42,83	43,775	43,69
23/04/2024	392.794	0,60%	43,03	43,16	43,799	43,55
22/04/2024	341.172	1,15%	43,03	42,81	43,585	43,29
19/04/2024	268.519	2,54%	41,80	41,80	42,86	42,80
18/04/2024	368.630	1,86%	40,78	40,955	41,81	41,74
17/04/2024	337.394	1,06%	40,78	40,44	41,04	40,98
16/04/2024	508.171	-0,78%	40,59	40,095	40,97	40,55
15/04/2024	609.571	0,76%	40,86	40,38	40,93	40,87
12/04/2024	223.870	-0,39%	40,695	40,405	41,04	40,56
11/04/2024	378.598	0,07%	41,37	40,25	40,915	40,72
10/04/2024	288.095	-3,53%	41,91	40,59	41,3688	40,69
09/04/2024	259.041	1,25%	41,91	41,67	42,215	42,18
08/04/2024	214.320	0,75%	40,96	40,705	41,845	41,66
05/04/2024	221.586	0,07%	40,96	40,705	41,395	41,35
04/04/2024	270.280	0,02%	41,74	40,965	41,79	41,32
03/04/2024	389.047	-1,67%	41,90	41,30	42,02	41,31
02/04/2024	297.236	0,14%	41,90	41,87	42,22	42,01
01/04/2024	267.443	-0,12%	41,55	41,49	42,08	41,95
28/03/2024	227.455	0,77%	41,70	41,555	42,075	42,00
27/03/2024	327.183	2,91%	41,02	41,02	41,635	41,68
26/03/2024	318.485	-0,37%	40,72	40,16	40,705	40,50
25/03/2024	233.882	-0,20%	40,92	40,34	40,9917	40,65
22/03/2024	412.028	-0,37%	41,11	40,4099	41,20	40,73
21/03/2024	450.066	0,23%	41,05	40,6146	41,15	40,88
20/03/2024	437.408	0,39%	41,06	40,9742	41,535	41,26
19/03/2024	194.471	0,27%	41,21	40,99	41,36	41,10
18/03/2024	202.191	-0,22%	41,21	40,95	41,31	40,99
15/03/2024	392.043	0,81%	40,675	40,72	41,38	41,08
14/03/2024	435.643	-1,55%	40,75	40,25	41,13	40,75
13/03/2024	452.693	-0,48%	41,82	41,155	42,16	41,39
12/03/2024	243.320	-1,19%	41,93	41,12	41,98	41,59
11/03/2024	244.515	1,35%	41,93	41,24	42,145	42,09
08/03/2024	153.478	0,17%	40,935	41,24	41,80	41,53
07/03/2024	223.550	2,35%	40,935	40,93	41,509	41,46
06/03/2024	340.421	0,25%	40,77	40,38	41,08	40,51
05/03/2024	290.936	-0,88%	41,02	40,28	41,17	40,41
04/03/2024	320.152	1,57%	40,15	39,87	40,83	40,77
01/03/2024	436.985	-0,08%	39,95	39,49	40,25	40,14
29/02/2024	365.100	-1,08%	40,73	40,15	41,17	40,17