Saltar para o conteúdo principal Login

Portland General Electric Company (POR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
10/02/2025 592.338 0,68% 40,97 40,555 41,19 41,19
07/02/2025 413.644 -0,99% 41,37 40,77 41,37 40,91
06/02/2025 381.085 -0,12% 41,37 40,92 41,47 41,32
05/02/2025 321.255 1,12% 41,42 41,0468 41,47 41,37
04/02/2025 263.657 -0,10% 40,76 40,375 41,04 40,91
03/02/2025 361.704 -0,46% 40,76 40,48 41,178 40,95
31/01/2025 351.056 -0,41% 41,865 40,94 41,59 41,14
30/01/2025 712.105 0,07% 41,865 40,87 41,81 41,31
29/01/2025 318.330 -1,06% 41,865 41,12 41,865 41,28
28/01/2025 249.225 -1,44% 42,19 41,57 42,29 41,72
27/01/2025 458.741 2,69% 40,88 41,225 42,39 42,33
24/01/2025 452.541 0,54% 40,88 40,79 41,30 41,22
23/01/2025 318.577 -0,63% 41,29 40,92 41,29 41,00
22/01/2025 398.899 -2,87% 42,43 41,155 42,41 41,26
21/01/2025 463.608 1,58% 41,925 42,13 42,58 42,48
20/01/2025 0 -0,29% 41,925 41,725 42,1624 41,82
17/01/2025 497.560 -0,29% 41,925 41,725 42,1624 41,82
16/01/2025 638.565 1,60% 41,23 41,00 41,945 41,94
15/01/2025 557.089 0,56% 41,71 41,20 41,7875 41,28
14/01/2025 379.975 1,18% 40,525 40,52 41,18 41,05
13/01/2025 496.876 0,03% 40,58 40,05 40,81 40,57
10/01/2025 858.030 -4,95% 42,22 40,39 42,2381 40,56
09/01/2025 780.383 0,49% 42,22 41,8301 42,80 42,67
08/01/2025 574.150 0,31% 42,22 41,8301 42,80 42,75
07/01/2025 954.741 0,50% 42,545 42,05 42,80 42,54
06/01/2025 462.888 -1,90% 42,82 42,21 43,16 42,33
03/01/2025 736.210 -0,14% 42,82 42,55 43,37 43,15
02/01/2025 403.569 -0,94% 43,855 43,12 43,92 43,21
31/12/2024 0 0,18% 43,52 43,35 43,715 43,62
30/12/2024 390.463 0,05% 43,37 43,175 43,99 43,99
27/12/2024 325.566 -0,59% 43,535 43,31 43,98 43,52
26/12/2024 376.650 0,02% 43,58 43,42 43,905 43,78
24/12/2024 0 -0,11% 43,58 43,27 43,79 43,77
23/12/2024 939.529 0,39% 44,03 43,60 44,28 43,70
20/12/2024 406.193 0,39% 43,70 43,65 44,27 44,03
19/12/2024 815.428 0,57% 44,47 43,64 44,54 43,91
18/12/2024 0 -1,87% 44,47 43,66 44,72 43,66
17/12/2024 360.804 0,54% 44,03 44,03 44,5999 44,49
16/12/2024 601.017 -0,52% 44,445 44,25 44,82 44,25
13/12/2024 1.481.981 -0,11% 45,21 43,7201 44,92 44,48
12/12/2024 1.172.213 -1,40% 45,21 44,505 45,55 44,53
11/12/2024 427.604 -0,94% 45,59 44,97 45,7599 45,16
10/12/2024 752.670 -0,55% 45,59 45,09 45,80 45,59
09/12/2024 240.006 -0,48% 46,43 45,82 46,3099 45,84
06/12/2024 163.917 -0,88% 46,43 45,865 46,49 46,05
05/12/2024 270.579 -0,66% 46,83 46,37 46,935 46,46
04/12/2024 134.060 -0,76% 47,27 46,6402 47,235 46,77
03/12/2024 240.825 -0,17% 47,39 47,09 47,54 47,13

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco