Portland General Electric Company (POR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	173.201	0,10%	49,60	48,855	49,66	49,41
19/05/2023	276.125	-0,86%	50,12	49,22	50,20	49,36
18/05/2023	424.853	-0,80%	49,70	49,46	49,92	49,79
17/05/2023	709.817	-0,04%	50,20	49,97	50,61	50,19
16/05/2023	368.836	-1,01%	50,41	49,825	50,55	50,21
15/05/2023	581.180	-0,65%	51,19	50,43	51,07	50,72
12/05/2023	285.317	0,71%	51,06	50,87	51,37	51,05
11/05/2023	223.246	-1,04%	51,23	50,445	51,38	50,69
10/05/2023	319.745	1,01%	51,08	50,47	51,315	51,22
09/05/2023	307.751	-0,96%	50,89	50,52	51,19	50,71
08/05/2023	285.350	-0,29%	51,35	50,80	51,58	51,20
05/05/2023	248.074	1,58%	50,59	50,52	51,40	51,35
04/05/2023	395.579	1,12%	49,75	49,50	50,54	50,55
03/05/2023	220.383	0,38%	50,10	49,715	50,70	49,99
02/05/2023	352.308	-1,21%	50,21	49,20	50,405	49,80
01/05/2023	430.151	-0,42%	50,66	50,36	51,10	50,41
28/04/2023	431.044	-1,06%	50,25	49,65	51,32	50,62
27/04/2023	217.883	1,51%	50,71	50,46	51,13	51,16
26/04/2023	202.827	-0,83%	50,515	49,98	50,99	50,40
25/04/2023	552.032	-0,16%	50,81	50,44	50,95	50,82
24/04/2023	356.051	0,67%	50,645	50,37	51,30	50,90
21/04/2023	371.395	-0,77%	51,39	50,24	51,47	50,56
20/04/2023	681.035	0,83%	50,42	50,325	51,025	50,95
19/04/2023	484.338	1,47%	49,89	49,65	50,56	50,53
18/04/2023	392.899	-0,54%	49,89	49,58	50,43	49,80
17/04/2023	271.732	1,17%	49,62	49,55	50,27	50,07
14/04/2023	492.544	-2,14%	50,24	49,23	50,42	49,49
13/04/2023	183.912	-0,30%	50,54	49,60	50,63	50,57
12/04/2023	584.624	-0,65%	51,07	50,61	51,47	50,72
11/04/2023	1.145.252	0,77%	50,57	50,4649	51,32	51,05
10/04/2023	188.456	0,40%	50,17	49,88	50,67	50,66
06/04/2023	207.532	1,37%	49,71	49,82	50,479	50,46
05/04/2023	188.114	2,26%	48,97	49,03	49,85	49,78
04/04/2023	286.865	0,00%	48,47	48,23	48,75	48,68
03/04/2023	244.522	-0,43%	48,55	48,10	48,915	48,68
31/03/2023	354.546	1,50%	48,34	48,1701	49,00	48,89
30/03/2023	124.684	0,19%	48,35	47,87	48,59	48,17
29/03/2023	158.320	0,86%	47,70	47,65	48,28	48,08
28/03/2023	263.634	0,87%	47,12	46,97	47,99	47,67
27/03/2023	180.785	0,26%	47,39	46,95	47,73	47,26
24/03/2023	240.416	4,88%	44,95	44,66	47,14	47,14
23/03/2023	271.906	-1,69%	46,12	45,31	46,37	45,40
22/03/2023	294.642	-2,37%	47,00	46,15	47,40	46,18
21/03/2023	378.604	-3,13%	49,31	46,65	48,79	47,30
20/03/2023	293.862	1,48%	48,15	48,40	49,19	48,83
17/03/2023	286.128	-1,62%	48,52	47,81	48,625	48,12
16/03/2023	244.654	1,56%	47,89	47,87	48,99	48,91
15/03/2023	544.090	0,61%	47,81	47,44	48,685	48,16
14/03/2023	704.534	3,91%	47,47	47,06	48,50	47,87
13/03/2023	723.645	0,99%	46,53	45,4091	47,36	46,07
10/03/2023	259.654	-1,96%	46,53	45,4091	46,878	45,62
09/03/2023	267.454	-1,04%	46,83	46,51	47,33	46,53
08/03/2023	177.581	0,60%	47,01	46,24	47,10	47,02
07/03/2023	313.217	-1,93%	47,62	46,48	47,8799	46,74
06/03/2023	448.922	-0,11%	47,94	46,66	47,89	47,66
03/03/2023	343.959	0,46%	47,85	46,905	47,86	47,71
02/03/2023	297.862	1,45%	46,49	46,34	47,52	47,49
01/03/2023	188.395	-2,07%	47,41	46,47	47,67	46,81
28/02/2023	420.587	-0,99%	48,15	47,72	48,85	47,80
27/02/2023	176.294	-0,60%	48,52	48,18	49,075	48,28
24/02/2023	215.002	0,43%	47,63	47,62	48,59	48,57
23/02/2023	283.733	-0,02%	48,25	48,03	48,59	48,36
22/02/2023	306.256	-0,15%	48,72	48,18	48,77	48,37
21/02/2023	420.383	-2,38%	48,99	48,285	49,30	48,44
20/02/2023	308.516	3,03%	48,41	48,22	49,69	49,62
17/02/2023	308.516	3,03%	48,41	48,22	49,69	49,62
16/02/2023	542.407	2,29%	46,32	45,855	48,42	48,16
15/02/2023	477.468	0,02%	46,885	46,60	47,265	47,08
14/02/2023	308.630	-1,82%	47,60	46,665	47,64	47,07
13/02/2023	212.425	0,52%	47,79	47,69	48,23	47,94
10/02/2023	238.266	2,21%	46,79	46,595	47,70	47,69
09/02/2023	243.342	-1,89%	47,67	46,50	47,81	46,66
08/02/2023	330.077	-1,65%	48,095	47,34	48,095	47,56
07/02/2023	267.585	0,10%	47,89	47,61	48,53	48,36
06/02/2023	313.993	-0,17%	48,24	47,70	48,48	48,31
03/02/2023	471.382	-1,41%	48,78	46,98	48,765	48,39
02/02/2023	508.191	2,25%	48,13	47,7801	49,23	49,08
01/02/2023	418.535	0,88%	47,33	47,165	48,52	48,00
31/01/2023	384.634	1,41%	46,90	46,625	47,72	47,58
30/01/2023	248.155	-0,64%	47,13	46,85	47,52	46,92
27/01/2023	232.666	0,11%	47,19	46,915	47,46	47,22
26/01/2023	186.731	0,60%	46,89	46,75	47,23	47,17
25/01/2023	432.050	-1,01%	46,99	46,75	47,22	46,89
24/01/2023	318.786	1,76%	46,67	46,225	47,42	47,37
23/01/2023	605.086	0,11%	46,40	46,095	47,01	46,55
20/01/2023	391.128	1,93%	45,53	45,15	46,54	46,50
19/01/2023	426.456	-2,58%	46,705	45,515	46,705	45,62
18/01/2023	320.835	-2,15%	47,97	46,5175	47,90	46,83
17/01/2023	543.754	-0,83%	48,44	47,76	48,5699	47,86
16/01/2023	1.050.068	-2,68%	49,38	47,42	49,34	48,26
13/01/2023	1.050.068	-2,68%	49,38	47,42	49,34	48,26
12/01/2023	252.183	-0,78%	50,06	49,38	50,1338	49,59
11/01/2023	255.661	0,99%	49,69	49,47	50,00	49,98
10/01/2023	185.872	0,06%	49,385	48,67	49,51	49,49
09/01/2023	243.761	0,47%	49,22	48,97	49,85	49,46
06/01/2023	223.807	2,39%	48,59	48,64	49,38	49,23
05/01/2023	140.089	-1,92%	48,83	47,795	49,059	48,08
04/01/2023	231.487	0,39%	49,16	48,86	49,6384	49,02
03/01/2023	251.866	-0,35%	49,31	48,08	49,50	48,83
02/01/2023	190.083	-1,80%	49,85	48,63	49,98	49,00