BiG | O banco que entende os seus valores.

Portland General Electric Company (POR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/11/2025	536.364	1,07%	48,8768	48,8768	49,62	49,20
19/11/2025	617.073	-0,28%	48,50	48,45	48,99	48,68
18/11/2025	763.350	-0,71%	49,14	48,65	49,4375	48,81
17/11/2025	531.744	-0,62%	49,43	49,08	49,81	49,14
14/11/2025	1.173.779	-2,00%	50,25	49,13	50,385	49,43
13/11/2025	655.455	-0,17%	50,50	50,19	50,93	50,44
12/11/2025	800.716	0,46%	50,15	49,76	50,765	50,52
11/11/2025	869.337	2,84%	48,80	48,80	50,345	50,29
10/11/2025	775.867	2,19%	47,80	47,5159	49,04	48,90
07/11/2025	678.456	0,22%	47,82	47,565	48,16	47,85
06/11/2025	360.604	0,28%	47,73	47,325	48,00	47,77
05/11/2025	437.390	0,37%	47,68	47,0118	47,70	47,57
04/11/2025	618.637	1,01%	46,94	46,94	47,51	47,39
03/11/2025	673.448	2,80%	45,53	45,07	47,01	46,96
31/10/2025	846.898	0,00%	45,01	44,8957	46,38	45,68
30/10/2025	731.120	0,19%	45,75	45,715	46,20	45,80
29/10/2025	1.048.956	-0,26%	45,87	45,475	46,01	45,75
28/10/2025	688.975	-1,23%	46,40	45,58	46,8999	45,87
27/10/2025	642.537	0,61%	46,16	46,095	46,62	46,44
24/10/2025	660.471	0,79%	46,05	45,7928	46,19	46,16
23/10/2025	769.451	0,97%	45,50	45,09	45,92	45,80
22/10/2025	561.490	0,94%	44,94	44,935	45,49	45,36
21/10/2025	298.667	-0,20%	45,25	44,695	45,25	44,94
20/10/2025	301.726	0,96%	44,82	44,56	45,155	45,03
17/10/2025	392.552	1,62%	43,89	43,89	44,73	44,60
16/10/2025	575.058	0,18%	43,81	43,69	44,47	43,89
15/10/2025	519.143	0,84%	43,43	43,43	43,855	43,81
14/10/2025	471.630	0,52%	43,99	43,15	43,99	43,43
13/10/2025	240.987	-0,83%	43,58	43,18	43,7081	43,22
10/10/2025	286.501	-0,56%	43,79	43,50	44,0724	43,58
09/10/2025	235.402	-0,25%	43,93	43,79	44,24	43,79
08/10/2025	218.727	0,18%	43,82	43,6071	44,24	43,90
07/10/2025	311.938	0,21%	43,9275	43,66	44,20	43,82
06/10/2025	804.827	1,30%	43,21	43,21	43,99	43,73
03/10/2025	754.719	0,72%	43,17	42,95	43,385	43,17
02/10/2025	1.185.572	-1,18%	43,50	42,5751	43,50	42,86
01/10/2025	374.098	-1,43%	44,00	43,33	44,21	43,37
30/09/2025	363.412	1,56%	43,50	43,37	44,10	44,00
29/09/2025	335.033	-0,15%	43,45	43,22	43,54	43,37
26/09/2025	312.232	1,77%	42,69	42,69	43,475	43,44
25/09/2025	398.762	-1,24%	43,225	42,61	43,445	42,69
24/09/2025	500.173	1,36%	43,50	43,21	43,80	43,225
23/09/2025	505.520	1,24%	42,65	42,565	43,29	43,18
22/09/2025	384.295	-0,36%	42,80	42,56	43,20	42,65
19/09/2025	434.948	0,38%	42,90	42,59	42,92	42,79
18/09/2025	323.081	0,78%	42,16	42,00	42,72	42,60
17/09/2025	304.512	0,99%	42,08	42,01	42,545	42,30
16/09/2025	419.318	-1,25%	43,09	41,81	43,09	41,82
15/09/2025	330.570	-0,46%	42,57	42,35	42,755	42,35
12/09/2025	432.421	0,15%	42,50	42,30	42,71	42,57
11/09/2025	460.965	0,53%	42,24	42,05	42,49	42,48
10/09/2025	379.141	-0,47%	42,38	42,02	42,51	42,24
09/09/2025	638.855	0,72%	41,89	41,83	42,56	42,38
08/09/2025	572.358	-1,73%	42,81	41,87	42,81	42,08
05/09/2025	278.986	0,35%	42,585	42,58	43,0097	42,81
04/09/2025	399.503	-0,16%	42,73	42,15	43,06	42,66
03/09/2025	515.489	0,92%	42,3287	42,17	42,77	42,73
02/09/2025	485.991	-1,03%	42,40	42,145	42,72	42,34
29/08/2025	302.523	0,33%	42,64	42,48	43,07	42,78
28/08/2025	347.779	-1,06%	43,05	42,49	43,10	42,64
27/08/2025	494.809	1,70%	42,31	42,31	43,10	43,05
26/08/2025	502.837	-0,34%	42,74	42,205	42,74	42,33
25/08/2025	410.808	-1,39%	43,08	42,43	43,08	42,49
22/08/2025	539.984	2,09%	42,3987	42,25	43,20	43,08
21/08/2025	454.784	-0,71%	43,06	42,03	43,06	42,20
20/08/2025	365.095	-0,41%	42,65	42,34	43,26	42,50
19/08/2025	577.400	1,69%	41,95	41,95	42,79	42,65
18/08/2025	340.607	-1,25%	43,00	41,89	43,00	41,93
15/08/2025	446.704	-0,38%	42,62	42,16	42,8239	42,46
14/08/2025	327.979	-0,79%	42,75	42,485	42,83	42,62
13/08/2025	318.655	0,73%	42,65	42,455	43,02	42,96
12/08/2025	446.875	1,09%	42,23	42,06	42,66	42,65
11/08/2025	312.155	0,26%	42,29	41,96	42,435	42,19
08/08/2025	381.974	-0,90%	41,79	41,64	42,73	42,08
07/08/2025	295.403	0,88%	42,50	42,11	42,51	42,46
06/08/2025	452.959	-0,71%	42,50	42,08	42,66	42,09
05/08/2025	589.985	0,52%	42,22	41,99	42,39	42,39
04/08/2025	413.517	1,67%	41,10	41,10	42,19	42,17
01/08/2025	960.500	0,80%	40,872	40,872	41,459	41,45
31/07/2025	756.713	-0,51%	41,70	40,81	41,70	41,12
30/07/2025	577.835	0,09%	40,81	40,81	41,78	41,33
29/07/2025	689.304	0,83%	41,24	40,80	41,5799	41,29
28/07/2025	687.109	-1,09%	41,90	40,855	41,90	40,95
25/07/2025	1.068.879	4,20%	40,19	39,76	42,18	41,40
24/07/2025	848.792	-0,90%	40,87	39,73	40,99	39,73
23/07/2025	967.908	-1,91%	40,675	39,88	41,50	40,09
22/07/2025	621.908	0,39%	40,13	40,105	41,49	40,87
21/07/2025	659.277	1,72%	40,251	40,10	40,87	40,71
18/07/2025	799.204	-0,47%	40,50	39,81	40,87	40,02
17/07/2025	731.973	-1,25%	40,455	40,05	40,90	40,21
16/07/2025	451.778	0,79%	41,215	40,27	41,3127	40,72
15/07/2025	434.539	-1,97%	41,005	40,27	41,5099	40,40
14/07/2025	322.481	0,22%	41,12	40,98	41,5099	41,21
11/07/2025	389.298	-0,84%	40,775	40,64	41,58	41,12
10/07/2025	433.026	1,37%	40,65	40,53	41,59	41,47
09/07/2025	617.780	0,57%	40,80	40,3906	41,29	40,91
08/07/2025	475.129	-0,56%	41,05	40,3906	41,21	40,68
07/07/2025	651.413	-0,73%	41,2351	40,70	41,2351	40,91
04/07/2025	364.913	0,66%	40,885	40,815	41,26	41,21
03/07/2025	364.401	1,18%	40,79	40,39	41,26	41,175