Portland General Electric Company (POR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	190.083	-1,80%	49,85	48,63	49,98	49,00
29/12/2022	338.819	1,69%	49,44	49,36	50,27	49,90
28/12/2022	153.643	-0,75%	49,19	48,91	49,70	49,07
27/12/2022	201.156	0,92%	49,06	48,82	49,59	49,44
23/12/2022	45.208	1,36%	48,265	48,1636	48,813	48,75
22/12/2022	250.329	-0,78%	48,50	47,67	48,767	48,55
21/12/2022	200.066	1,49%	48,595	48,495	49,05	48,93
20/12/2022	266.083	-0,23%	48,33	47,84	48,52	48,21
19/12/2022	175.906	-0,10%	48,50	48,07	48,6965	48,32
16/12/2022	338.015	0,29%	47,89	47,21	48,42	48,3691
15/12/2022	289.764	-1,73%	49,00	47,97	49,02	48,23
14/12/2022	248.181	0,14%	49,20	48,76	49,83	49,08
13/12/2022	238.378	0,04%	49,82	48,52	50,125	49,01
12/12/2022	234.272	0,89%	48,72	48,40	49,085	48,99
09/12/2022	178.547	-0,47%	48,47	48,51	49,07	48,56
08/12/2022	174.311	1,16%	48,095	48,04	48,96	48,79
07/12/2022	188.436	-0,15%	48,44	48,1062	48,99	48,23
06/12/2022	1.185.385	-0,25%	48,37	47,63	48,595	48,30
05/12/2022	937.608	-0,76%	48,38	47,84	48,505	48,42
02/12/2022	930.926	0,35%	48,05	47,845	49,01	48,78
01/12/2022	1.441.979	-1,26%	47,60	48,205	49,68	48,61
30/11/2022	2.501.143	2,78%	47,60	47,41	49,24	49,23
29/11/2022	1.197.444	-1,05%	47,79	47,51	47,98	47,90
28/11/2022	1.349.565	-0,71%	48,62	47,9536	48,87	48,455
25/11/2022	354.652	0,94%	48,45	48,34	48,89	48,635
24/11/2022	872.545	0,56%	47,75	47,555	48,26	48,18
23/11/2022	872.545	0,56%	47,75	47,555	48,26	48,18
22/11/2022	1.095.813	1,10%	47,78	47,34	48,135	47,91
21/11/2022	772.106	0,55%	46,855	46,54	47,61	47,39
18/11/2022	1.509.777	2,72%	46,58	46,53	47,57	47,13
17/11/2022	1.311.410	-1,88%	46,47	45,39	46,44	45,88
16/11/2022	769.348	0,93%	46,54	46,19	46,88	46,76
15/11/2022	786.303	0,80%	45,97	45,79	46,42	46,28
14/11/2022	318.345	-0,31%	45,73	45,59	46,40	45,74
11/11/2022	255.238	-1,52%	46,50	45,48	46,62	45,88
10/11/2022	379.476	5,57%	45,29	44,62	46,63	46,59
09/11/2022	619.447	2,43%	44,38	43,72	44,60	44,135
08/11/2022	460.910	0,23%	44,41	44,04	44,8595	44,41
07/11/2022	263.607	-2,27%	44,65	43,64	45,44	44,35
04/11/2022	279.042	1,36%	44,65	44,54	45,63	45,34
03/11/2022	276.443	-0,16%	44,35	43,92	44,99	44,73
02/11/2022	426.530	-0,53%	44,95	44,67	45,79	44,82
01/11/2022	286.113	0,25%	44,92	44,6382	45,38	45,06
31/10/2022	445.057	-1,14%	44,74	44,64	45,49	44,94
28/10/2022	420.643	2,41%	44,74	44,65	45,66	45,49
27/10/2022	991.191	-0,38%	44,19	44,33	45,26	44,42
26/10/2022	2.172.952	1,50%	44,19	43,46	44,91	44,59
25/10/2022	591.007	2,13%	44,16	44,31	45,405	44,68
24/10/2022	202.790	-0,09%	44,16	43,42	44,47	43,75
21/10/2022	397.548	2,24%	42,99	42,55	43,86	43,80
20/10/2022	292.117	-2,01%	43,30	42,67	43,54	42,84
19/10/2022	162.185	-0,86%	43,40	43,04	43,79	43,72
18/10/2022	301.602	1,80%	43,94	43,775	44,56	44,07
17/10/2022	406.467	2,17%	43,07	42,72	43,74	43,29
14/10/2022	481.881	-1,17%	43,31	42,17	43,8034	42,5056
13/10/2022	373.042	2,02%	41,81	41,5804	43,48	43,03
12/10/2022	446.084	-1,01%	42,27	41,90	42,82	42,18
11/10/2022	242.872	1,04%	42,00	42,00	43,15	42,61
10/10/2022	278.946	-0,55%	42,55	42,04	43,09	42,17
07/10/2022	343.769	-3,06%	43,52	42,15	43,52	42,40
06/10/2022	261.323	-2,89%	45,04	43,60	45,04	43,74
05/10/2022	395.078	-1,96%	45,24	44,3618	45,46	45,04
04/10/2022	392.267	1,39%	45,31	45,235	46,23	45,94
03/10/2022	474.451	4,19%	44,3685	44,005	45,73	45,31
30/09/2022	565.059	-5,19%	45,62	43,36	45,93	43,16
29/09/2022	163.019	-4,18%	47,14	45,36	47,235	45,54
28/09/2022	308.146	1,58%	47,12	46,94	48,15	47,53
27/09/2022	207.175	-2,78%	48,15	46,76	48,55	46,79
26/09/2022	327.678	-1,82%	49,05	47,68	49,00	48,13
23/09/2022	251.947	-1,66%	49,61	48,48	49,52	49,08
22/09/2022	205.450	0,41%	49,96	49,72	50,70	50,36
21/09/2022	212.454	-0,59%	50,71	50,13	51,18	50,16
20/09/2022	264.675	-1,26%	50,60	49,97	50,66	50,46
19/09/2022	147.581	2,02%	50,25	49,93	51,145	51,12
16/09/2022	236.724	0,26%	50,07	49,62	50,37	50,15
15/09/2022	329.235	-1,79%	50,51	49,68	50,66	50,03
14/09/2022	196.779	-0,12%	51,16	50,56	51,13	50,94
13/09/2022	488.668	-3,95%	52,64	50,78	52,83	51,01
12/09/2022	255.890	1,86%	52,16	52,21	53,12	53,12
09/09/2022	178.541	0,10%	52,19	51,93	52,51	52,15
08/09/2022	241.702	-0,76%	52,47	52,04	52,95	52,10
07/09/2022	325.593	2,54%	51,51	51,2543	52,56	52,50
06/09/2022	252.376	-1,01%	51,91	51,055	52,19	51,20
05/09/2022	260.906	-0,94%	52,32	51,50	52,97	51,72
02/09/2022	260.906	-0,94%	52,32	51,50	52,97	51,72
01/09/2022	218.539	0,95%	51,90	51,56	52,35	52,20
31/08/2022	226.685	-0,54%	51,90	51,48	52,30	51,67
30/08/2022	426.651	-1,16%	52,60	51,77	52,515	51,94
29/08/2022	153.085	-0,06%	52,20	51,77	52,99	52,55
26/08/2022	181.563	-2,03%	53,58	52,58	53,64	52,57
25/08/2022	224.508	0,79%	53,05	53,085	53,67	53,65
24/08/2022	150.254	-0,99%	53,86	53,04	53,75	53,23
23/08/2022	193.986	-0,94%	54,21	53,665	54,25	53,75
22/08/2022	137.993	-1,74%	55,11	54,20	55,185	54,27
19/08/2022	212.045	-0,07%	55,43	55,07	55,63	55,23
18/08/2022	305.524	-0,67%	56,11	55,23	56,30	55,25
17/08/2022	157.788	0,38%	55,05	55,04	55,80	55,62
16/08/2022	196.321	0,71%	54,85	54,75	55,58	55,42
15/08/2022	225.826	0,70%	54,65	54,47	55,06	55,03
12/08/2022	223.890	2,00%	54,06	54,13	54,67	54,66