Portland General Electric Company (POR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	653.454	1,21%	39,41	40,61	41,23	41,13
06/10/2023	399.040	1,80%	39,41	39,035	40,785	40,64
05/10/2023	319.068	0,13%	39,98	39,54	40,11	39,92
04/10/2023	361.223	0,96%	38,625	39,05	39,89	39,87
03/10/2023	505.042	1,52%	40,25	38,075	39,695	39,49
02/10/2023	557.639	-3,90%	41,35	38,721	40,26	38,90
29/09/2023	510.008	-0,44%	41,35	40,27	41,17	40,48
28/09/2023	571.613	-1,53%	41,35	40,55	41,58	40,66
27/09/2023	469.055	-2,71%	42,28	41,22	43,16	41,29
26/09/2023	1.017.581	-1,58%	42,79	42,33	43,16	42,44
25/09/2023	366.676	-0,25%	42,96	42,60	43,24	43,12
22/09/2023	823.012	1,56%	42,40	42,28	43,32	43,23
21/09/2023	421.976	-1,49%	43,64	43,045	44,1424	43,04
20/09/2023	350.573	-0,25%	44,11	43,59	44,1424	43,69
19/09/2023	223.123	-0,86%	44,30	43,79	44,455	43,80
18/09/2023	372.798	-0,59%	44,15	43,99	44,49	44,18
15/09/2023	557.614	-0,49%	44,15	44,44	45,03	44,44
14/09/2023	419.063	2,15%	43,88	44,00	44,725	44,66
13/09/2023	703.808	-0,16%	43,88	43,55	44,23	43,72
12/09/2023	206.849	0,21%	43,70	43,43	43,86	43,79
11/09/2023	244.269	0,05%	43,75	43,54	43,985	43,70
08/09/2023	190.702	0,60%	43,32	43,23	43,74	43,68
07/09/2023	221.817	0,56%	43,37	43,29	43,71	43,42
06/09/2023	354.564	1,17%	42,77	42,655	43,31	43,18
05/09/2023	710.547	-2,98%	43,65	42,57	43,57	42,68
04/09/2023	280.732	0,30%	44,17	43,51	44,31	43,99
01/09/2023	280.732	0,30%	44,17	43,51	44,31	43,99
31/08/2023	316.942	-0,84%	44,295	43,87	44,50	43,86
30/08/2023	275.753	0,09%	44,07	44,09	44,50	44,23
29/08/2023	381.718	0,23%	44,07	43,77	44,26	44,19
28/08/2023	637.437	0,46%	44,09	44,03	44,47	44,09
25/08/2023	544.427	0,07%	44,11	43,83	44,29	43,89
24/08/2023	328.633	0,11%	43,99	43,705	44,41	43,86
23/08/2023	589.270	-0,57%	43,51	43,60	44,32	43,81
22/08/2023	742.701	0,43%	43,51	43,34	44,08	44,06
21/08/2023	719.855	-0,63%	44,10	43,48	44,19	43,87
18/08/2023	524.134	1,15%	44,09	43,97	44,60	44,15
17/08/2023	794.346	-2,02%	44,40	43,485	44,6699	43,65
16/08/2023	320.532	0,36%	44,51	44,39	44,93	44,55
15/08/2023	389.003	-3,18%	46,73	44,38	45,49	44,39
14/08/2023	449.597	-2,72%	46,73	45,81	46,65	45,85
11/08/2023	204.442	1,09%	46,58	46,57	47,20	47,13
10/08/2023	248.226	-0,85%	47,02	46,60	47,58	46,62
09/08/2023	373.720	0,11%	46,86	46,635	47,33	47,02
08/08/2023	337.527	-0,19%	46,67	46,255	47,03	46,97
07/08/2023	235.362	0,99%	46,62	46,435	47,08	47,06
04/08/2023	342.263	-0,49%	46,70	46,24	47,35	46,60
03/08/2023	377.424	-1,87%	47,62	46,30	47,57	46,83
02/08/2023	205.449	0,23%	47,43	47,28	48,08	47,72
01/08/2023	464.694	-0,13%	47,67	47,45	48,10	47,61
31/07/2023	217.564	0,27%	47,82	47,38	48,03	47,67
28/07/2023	295.576	-0,67%	47,82	47,31	48,46	47,54
27/07/2023	320.017	-2,31%	49,01	47,72	48,945	47,86
26/07/2023	185.307	0,31%	48,86	48,84	49,71	48,99
25/07/2023	276.235	-0,57%	48,80	48,83	49,24	48,84
24/07/2023	285.407	-0,08%	49,26	48,65	49,45	49,12
21/07/2023	410.956	1,36%	48,62	48,34	49,385	49,16
20/07/2023	372.962	3,21%	47,15	46,89	48,51	48,50
19/07/2023	289.978	1,36%	46,60	46,59	47,19	46,99
18/07/2023	323.200	-0,64%	46,74	45,86	47,30	46,36
17/07/2023	506.639	-1,77%	47,31	46,625	47,37	46,66
14/07/2023	187.127	-0,13%	47,40	47,27	47,76	47,50
13/07/2023	268.999	0,11%	47,01	47,28	47,72	47,56
12/07/2023	323.601	2,02%	46,32	46,695	47,645	47,51
11/07/2023	315.006	0,69%	46,32	46,00	46,585	46,57
10/07/2023	240.567	-0,37%	46,84	46,015	46,68	46,25
07/07/2023	383.052	-1,09%	46,84	46,12	46,885	46,42
06/07/2023	289.523	-0,61%	46,77	46,42	47,01	46,93
05/07/2023	239.186	0,09%	46,77	46,775	47,745	47,22
04/07/2023	358.600	0,75%	46,85	46,68	47,32	47,18
03/07/2023	358.600	0,75%	46,85	46,68	47,32	47,18
30/06/2023	314.736	1,06%	46,58	46,28	47,01	46,83
29/06/2023	271.432	-0,19%	47,22	46,09	46,84	46,34
28/06/2023	337.322	-2,19%	47,22	46,33	47,26	46,43
27/06/2023	503.762	0,96%	47,13	46,965	47,71	47,47
26/06/2023	417.025	2,11%	45,96	46,05	47,03	47,02
23/06/2023	574.288	-1,74%	46,75	46,03	47,42	46,05
22/06/2023	428.805	-1,15%	48,20	47,195	48,00	47,34
21/06/2023	403.643	0,44%	47,51	46,7327	48,20	47,89
20/06/2023	557.269	-2,03%	49,31	47,52	48,93	47,68
19/06/2023	500.882	-0,37%	49,31	48,395	49,255	48,67
16/06/2023	500.882	-0,37%	49,31	48,395	49,255	48,67
15/06/2023	667.152	0,00%	49,31	48,24	48,92	48,85
14/06/2023	321.673	-1,05%	49,31	48,78	49,41	48,85
13/06/2023	268.484	-0,02%	49,00	48,94	49,64	49,37
12/06/2023	401.495	-0,32%	49,35	49,22	49,67	49,38
09/06/2023	212.464	-0,42%	49,70	49,28	49,70	49,54
08/06/2023	346.488	-0,44%	49,79	49,455	50,00	49,75
07/06/2023	348.012	1,69%	49,38	49,10	50,11	49,97
06/06/2023	227.556	0,12%	49,08	49,08	49,575	49,14
05/06/2023	362.012	-1,17%	49,48	48,75	50,08	49,08
02/06/2023	231.308	1,99%	48,57	48,23	49,705	49,66
01/06/2023	744.116	-0,08%	48,91	48,2475	49,00	48,69
31/05/2023	173.179	-0,35%	48,30	48,07	48,695	48,13
30/05/2023	173.179	-0,35%	48,30	48,07	48,695	48,13
29/05/2023	164.732	-0,43%	48,27	47,915	48,45	48,30
26/05/2023	164.732	-0,43%	48,27	47,915	48,45	48,30
25/05/2023	209.548	-1,00%	48,54	47,9593	48,685	48,51
24/05/2023	157.681	-0,87%	49,22	48,71	49,30	49,00
23/05/2023	202.751	0,04%	49,12	49,21	49,81	49,43