Portland General Electric Company (POR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	221.712	-0,25%	40,705	40,36	40,80	40,61
27/02/2024	151.116	1,37%	40,505	40,48	40,83	40,71
26/02/2024	291.406	-3,09%	41,15	40,14	41,12	40,16
23/02/2024	153.650	0,49%	41,15	41,055	41,63	41,44
22/02/2024	230.778	-0,56%	41,06	40,59	41,27	41,24
21/02/2024	208.400	1,25%	41,06	40,6724	41,66	41,47
20/02/2024	342.858	0,15%	40,84	40,6724	41,45	40,96
19/02/2024	709.229	0,25%	40,65	39,90	41,23	40,90
16/02/2024	709.229	0,25%	40,65	39,90	41,23	40,90
15/02/2024	365.651	1,92%	40,27	40,15	40,85	40,80
14/02/2024	309.457	0,38%	40,19	39,58	40,58	40,03
13/02/2024	301.107	-2,02%	40,45	39,42	40,58	39,88
12/02/2024	337.939	1,47%	40,30	40,00	40,915	40,70
09/02/2024	215.339	1,26%	39,42	39,50	40,23	40,11
08/02/2024	283.416	-0,18%	39,42	39,135	39,64	39,61
07/02/2024	247.315	-0,10%	39,87	39,44	39,79	39,68
06/02/2024	255.952	0,46%	39,33	39,3611	39,95	39,72
05/02/2024	453.475	-3,73%	40,14	39,55	40,14	39,54
02/02/2024	264.695	-1,53%	40,81	40,575	41,41	41,07
01/02/2024	326.041	1,91%	40,81	40,705	41,75	41,71
31/01/2024	343.637	-0,73%	41,45	40,67	41,655	40,93
30/01/2024	426.945	0,39%	40,89	40,68	41,395	41,23
29/01/2024	302.715	1,21%	40,86	40,51	41,26	41,07
26/01/2024	179.873	-0,32%	40,57	40,52	41,10	40,58
25/01/2024	556.085	1,93%	40,57	40,01	40,81	40,71
24/01/2024	922.347	-1,09%	40,24	39,67	40,77	39,94
23/01/2024	496.734	0,70%	40,24	40,015	40,46	40,38
22/01/2024	494.968	-0,99%	40,38	39,855	40,76	40,10
19/01/2024	497.215	-0,15%	40,52	40,20	40,68	40,50
18/01/2024	489.426	-0,32%	40,45	40,16	40,605	40,56
17/01/2024	392.083	-0,56%	42,18	40,25	41,03	40,69
16/01/2024	415.518	-3,31%	42,18	40,87	41,97	40,92
15/01/2024	186.033	0,48%	42,525	42,17	42,63	42,32
12/01/2024	186.033	0,48%	42,525	42,17	42,63	42,32
11/01/2024	288.980	-3,44%	43,18	41,865	43,42	42,12
10/01/2024	230.704	-0,43%	43,80	43,49	43,965	43,62
09/01/2024	274.363	-0,75%	43,68	43,475	43,965	43,81
08/01/2024	523.362	0,30%	43,87	43,915	44,31	44,14
05/01/2024	235.247	-0,61%	43,905	43,78	44,77	44,01
04/01/2024	388.693	0,23%	44,08	44,09	44,57	44,28
03/01/2024	526.909	-0,11%	43,99	43,78	44,58	44,18
02/01/2024	385.450	2,05%	43,07	43,09	44,35	44,23
29/12/2023	291.403	-0,23%	43,14	43,07	43,45	43,34
28/12/2023	315.425	0,30%	43,25	42,98	43,65	43,44
27/12/2023	264.740	0,09%	43,19	43,04	43,32	43,31
26/12/2023	225.213	0,37%	43,11	43,03	43,54	43,27
22/12/2023	261.894	0,53%	43,11	43,00	43,67	43,11
21/12/2023	287.297	0,67%	43,11	42,99	43,64	43,36
20/12/2023	378.597	-1,40%	43,24	43,00	43,99	43,07
19/12/2023	237.189	1,46%	43,24	43,05	43,70	43,68
18/12/2023	324.391	0,12%	43,24	42,835	43,305	43,05
15/12/2023	531.835	-1,83%	44,96	42,75	43,87	43,00
14/12/2023	463.857	-1,99%	44,96	43,77	45,415	43,80
13/12/2023	538.485	4,03%	42,80	42,64	44,83	44,69
12/12/2023	400.146	-0,35%	42,97	42,48	43,145	42,96
11/12/2023	578.867	1,34%	42,89	42,73	43,265	43,11
08/12/2023	302.121	0,26%	42,60	42,09	42,59	42,54
07/12/2023	424.698	-1,35%	42,34	42,375	42,955	42,43
06/12/2023	662.160	2,36%	42,34	42,19	43,16	43,01
05/12/2023	385.942	-0,47%	42,24	41,71	42,275	42,02
04/12/2023	527.643	0,60%	41,82	41,74	42,66	42,22
01/12/2023	213.635	2,22%	40,76	40,87	41,98	41,97
30/11/2023	278.873	0,69%	40,76	40,60	41,33	41,06
29/11/2023	247.471	-1,31%	41,30	40,705	41,6825	40,78
28/11/2023	329.477	-0,39%	41,27	41,1805	41,81	41,32
27/11/2023	195.455	0,05%	41,41	41,09	41,63	41,48
24/11/2023	96.155	0,63%	41,36	41,01	41,54	41,46
23/11/2023	309.092	1,67%	41,15	40,64	41,22	41,49
22/11/2023	297.004	0,96%	41,15	40,64	41,22	41,20
21/11/2023	260.684	-0,02%	41,02	40,36	40,935	40,81
20/11/2023	230.514	-1,19%	41,05	40,47	41,24	40,82
17/11/2023	216.504	0,12%	41,66	41,05	41,74	41,31
16/11/2023	257.348	-0,19%	41,83	41,265	41,69	41,26
15/11/2023	274.962	0,22%	41,095	41,05	41,98	41,34
14/11/2023	415.509	5,26%	39,85	39,975	41,32	41,25
13/11/2023	515.054	-2,63%	40,135	39,145	40,49	39,19
10/11/2023	198.159	-0,47%	40,39	40,05	40,56	40,25
09/11/2023	328.309	-0,20%	40,86	40,40	41,13	40,44
08/11/2023	299.321	-1,77%	40,95	40,02	41,04	40,52
07/11/2023	244.963	-0,63%	41,97	41,15	41,61	41,25
06/11/2023	217.529	-1,73%	41,97	41,47	42,16	41,51
03/11/2023	482.648	1,22%	42,47	42,22	42,74	42,24
02/11/2023	650.076	1,96%	39,67	41,17	41,97	41,73
01/11/2023	323.617	2,27%	39,67	39,625	41,19	40,93
31/10/2023	346.494	1,27%	39,56	39,45	40,05	40,02
30/10/2023	542.834	-0,45%	41,70	39,29	40,22	39,52
27/10/2023	429.330	-2,87%	41,70	39,32	41,485	39,61
26/10/2023	639.301	1,59%	39,52	39,24	40,83	40,78
25/10/2023	793.128	0,88%	39,68	39,24	40,255	40,14
24/10/2023	640.891	1,12%	39,68	39,35	39,93	39,79
23/10/2023	417.805	-1,72%	39,56	39,28	39,99	39,35
20/10/2023	547.526	-1,26%	40,47	39,925	40,865	40,04
19/10/2023	445.445	-0,37%	40,45	40,375	41,025	40,55
18/10/2023	457.193	-1,60%	41,26	40,621	41,30	40,70
17/10/2023	555.527	-0,86%	41,89	41,16	41,89	41,36
16/10/2023	343.006	0,14%	41,89	41,46	41,96	41,72
13/10/2023	269.289	0,39%	41,93	41,48	42,22	41,66
12/10/2023	561.031	-2,56%	42,31	40,995	42,67	41,50
11/10/2023	380.001	2,06%	41,26	41,81	42,67	42,59
10/10/2023	392.756	1,46%	41,26	41,22	41,80	41,73