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 > >>
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
02/07/2025	530.512	-0,51%	40,57	40,23	41,3067	40,73
01/07/2025	804.583	0,79%	40,145	39,90	41,3095	40,95
30/06/2025	716.900	1,07%	40,40	39,90	40,648	40,63
27/06/2025	792.063	-0,42%	40,05	39,915	40,81	40,20
26/06/2025	626.399	1,15%	40,26	39,545	40,48	40,42
25/06/2025	679.615	-0,75%	40,55	39,545	40,665	39,96
24/06/2025	559.836	-0,68%	40,91	40,05	41,3524	40,26
23/06/2025	704.485	1,28%	40,54	40,535	41,3524	40,535
20/06/2025	617.994	0,95%	40,34	40,2567	40,7999	40,54
19/06/2025	662.290	0,13%	40,10	39,905	40,40	40,16
18/06/2025	528.943	0,13%	40,295	39,69	41,51	40,15
17/06/2025	359.883	-0,37%	41,135	39,69	41,29	40,11
16/06/2025	631.405	-1,71%	41,18	40,03	41,30	40,26
13/06/2025	540.229	-0,82%	41,04	40,8577	41,38	40,96
12/06/2025	561.423	0,54%	41,485	40,8577	41,63	41,30
11/06/2025	296.767	-0,89%	40,935	40,81	41,56	41,08
10/06/2025	280.619	1,57%	40,88	40,68	41,46	41,45
09/06/2025	481.792	-0,39%	40,97	40,67	41,17	40,81
06/06/2025	512.343	-0,61%	41,25	40,855	41,4755	40,97
05/06/2025	417.587	-0,07%	42,00	40,91	42,58	41,22
04/06/2025	500.349	-1,95%	42,41	41,20	42,52	41,25
03/06/2025	489.017	-1,20%	42,33	41,935	42,80	42,07
02/06/2025	406.685	0,43%	42,40	42,00	42,64	42,58
30/05/2025	342.731	-0,45%	42,02	41,88	42,59	42,40
29/05/2025	405.075	1,33%	42,90	41,88	42,89	42,55
28/05/2025	565.941	-2,12%	42,42	41,91	42,99	41,99
27/05/2025	357.814	2,14%	42,415	42,14	42,99	42,90
23/05/2025	738.721	0,62%	41,67	41,34	42,13	42,00
22/05/2025	345.676	-0,55%	42,67	41,33	42,71	41,74
21/05/2025	205.848	-2,01%	42,79	41,88	43,025	41,97
20/05/2025	217.168	0,26%	42,55	42,3479	43,05	42,83
19/05/2025	312.699	0,07%	42,99	42,3479	42,99	42,72
16/05/2025	262.272	1,16%	41,27	41,15	42,73	42,69
15/05/2025	553.196	3,08%	41,24	40,51	42,22	42,20
14/05/2025	488.455	-1,35%	42,68	40,50	43,00	40,94
13/05/2025	441.776	-2,63%	44,40	41,39	44,40	41,50
12/05/2025	414.556	0,42%	42,50	42,085	42,77	42,62
09/05/2025	277.693	0,26%	42,69	42,165	42,79	42,44
08/05/2025	439.268	-0,59%	42,515	42,22	42,9395	42,33
07/05/2025	393.531	-0,02%	42,52	42,28	42,9395	42,58
06/05/2025	282.868	0,50%	42,01	41,77	42,845	42,59
05/05/2025	502.835	1,49%	41,56	41,56	42,50	42,38
02/05/2025	270.631	0,48%	41,70	41,42	42,26	41,76
01/05/2025	275.882	-1,33%	41,64	40,92	42,26	41,56
30/04/2025	633.714	0,96%	41,395	40,92	42,215	42,12
29/04/2025	486.834	0,70%	41,17	40,74	42,05	41,70
28/04/2025	828.763	0,12%	42,2599	40,74	42,2599	41,41
25/04/2025	916.612	-3,77%	43,32	41,025	43,50	41,36