BiG | O banco que entende os seus valores.

Portland General Electric Company (POR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	581.796	-0,79%	43,71	42,80	43,87	42,98
23/04/2025	305.123	-0,89%	42,945	42,945	44,00	43,32
22/04/2025	477.734	2,99%	43,00	42,01	43,87	43,71
21/04/2025	314.732	-1,49%	43,18	42,01	43,36	42,44
17/04/2025	451.179	0,19%	43,33	42,43	43,74	43,08
16/04/2025	305.923	-0,46%	43,20	42,805	43,65	43,00
15/04/2025	520.514	-0,12%	42,46	43,04	43,68	43,20
14/04/2025	341.301	2,51%	42,46	42,36	43,28	43,25
11/04/2025	293.046	1,37%	41,64	41,20	42,37	42,19
10/04/2025	819.027	-1,56%	41,49	40,88	42,09	41,62
09/04/2025	630.820	2,03%	40,96	40,31	43,04	42,28
08/04/2025	562.248	-0,48%	44,24	40,94	42,83	41,42
07/04/2025	864.091	-2,62%	44,24	40,74	42,66	41,58
04/04/2025	758.681	-3,63%	44,24	42,28	44,385	42,70
03/04/2025	775.938	-0,70%	44,96	44,28	45,10	44,31
02/04/2025	396.501	-0,27%	44,44	44,44	44,84	44,63
01/04/2025	761.753	0,34%	44,44	44,11	44,81	44,75
31/03/2025	523.208	0,43%	44,00	44,2712	45,16	44,60
28/03/2025	314.416	1,53%	44,00	43,875	44,57	44,41
27/03/2025	398.422	1,77%	43,17	43,18	43,85	43,74
26/03/2025	876.436	0,99%	42,80	42,52	43,29	42,98
25/03/2025	505.439	-1,98%	43,21	42,41	43,42	42,56
24/03/2025	344.124	0,42%	43,395	43,33	43,83	43,42
21/03/2025	505.237	-1,33%	44,05	43,24	44,425	43,24
20/03/2025	480.520	0,14%	44,22	44,10	44,59	44,33
19/03/2025	471.123	-0,65%	44,56	43,99	44,605	44,27
18/03/2025	379.100	-0,55%	44,74	44,27	44,80	44,56
17/03/2025	471.976	-0,25%	43,55	44,54	45,3585	44,77
14/03/2025	558.952	1,29%	43,55	44,135	44,94	44,88
13/03/2025	394.441	1,70%	43,55	43,71	44,435	44,31
12/03/2025	369.500	-1,63%	45,20	43,52	44,2999	43,57
11/03/2025	573.067	-1,47%	45,20	44,04	45,115	44,29
10/03/2025	421.315	0,95%	44,52	44,61	45,645	44,95
07/03/2025	549.811	1,43%	43,87	43,90	44,77	44,55
06/03/2025	332.150	0,05%	43,85	43,22	44,03	43,92
05/03/2025	291.069	-1,13%	45,25	43,68	44,46	43,90
04/03/2025	642.434	-1,86%	45,25	44,39	45,91	44,40
03/03/2025	583.434	0,92%	44,79	44,27	45,3406	45,24
28/02/2025	488.945	1,66%	43,76	44,27	44,88	44,83
27/02/2025	539.300	-0,34%	43,76	43,34	44,295	44,10
26/02/2025	497.411	-0,83%	43,95	44,12	44,68	44,25
25/02/2025	402.469	0,70%	43,95	44,26	44,85	44,62
24/02/2025	308.787	1,58%	43,95	44,145	44,86	44,31
21/02/2025	369.429	1,28%	43,95	43,62	44,57	43,62
20/02/2025	647.179	1,09%	43,28	43,11	44,015	43,80
19/02/2025	490.309	1,22%	42,81	42,715	43,53	43,33
18/02/2025	623.197	2,81%	41,50	41,32	42,89	42,81
17/02/2025	0	-1,14%	42,13	41,35	42,80	41,64
14/02/2025	757.334	-1,14%	42,13	41,35	42,80	41,66
13/02/2025	739.452	0,65%	41,25	41,56	42,15	42,12
12/02/2025	384.450	-0,17%	41,25	41,27	41,86	41,85
11/02/2025	379.735	1,77%	40,95	40,87	41,935	41,92