OGE Energy Corporation (OGE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,35%	36,63	36,60	37,019	36,96
17/05/2024	402.019	0,35%	36,63	36,60	37,019	36,96
16/05/2024	410.372	0,55%	36,715	36,60	37,04	36,83
15/05/2024	293.073	0,69%	36,58	36,585	36,855	36,62
14/05/2024	496.011	0,19%	36,58	36,305	36,58	36,37
13/05/2024	448.451	-0,22%	36,50	36,115	36,615	36,30
10/05/2024	413.956	-0,19%	36,50	36,15	36,505	36,38
09/05/2024	424.362	1,19%	35,97	35,97	36,44	36,45
08/05/2024	428.698	0,14%	35,87	35,775	36,095	36,02
07/05/2024	791.435	1,13%	35,695	35,64	36,065	35,97
06/05/2024	795.668	1,11%	35,33	35,15	35,74	35,57
03/05/2024	583.171	0,46%	35,23	34,80	35,345	35,18
02/05/2024	719.538	-0,09%	35,23	34,76	35,21	35,02
01/05/2024	1.088.952	1,15%	34,315	34,19	35,41	35,05
30/04/2024	1.011.354	0,14%	34,38	34,25	34,76	34,67
29/04/2024	658.258	2,37%	34,04	33,98	34,635	34,62
26/04/2024	454.652	-1,91%	34,40	33,80	34,55	33,82
25/04/2024	913.940	0,47%	34,27	34,12	34,525	34,48
24/04/2024	787.470	1,18%	33,66	33,47	34,37	34,32
23/04/2024	766.564	-0,35%	33,99	33,86	34,30	33,92
22/04/2024	1.076.263	-0,03%	33,60	33,53	34,30	34,04
19/04/2024	581.624	2,72%	33,26	33,35	34,13	34,05
18/04/2024	499.689	0,64%	33,09	32,83	33,20	33,15
17/04/2024	329.680	1,39%	32,74	32,50	33,025	32,94
16/04/2024	804.693	-1,13%	32,77	32,37	32,822	32,49
15/04/2024	527.392	-0,18%	33,18	32,71	33,24	32,86
12/04/2024	409.381	-0,48%	33,13	32,815	33,35	32,92
11/04/2024	478.364	0,00%	33,175	32,78	33,30	33,08
10/04/2024	751.952	-3,33%	34,14	32,96	33,61	33,08
09/04/2024	420.432	0,56%	34,14	34,025	34,26	34,22
08/04/2024	421.358	0,95%	33,50	33,64	34,12	34,03
05/04/2024	578.534	-0,30%	33,50	33,46	33,81	33,71
04/04/2024	804.579	-0,29%	34,54	34,0065	34,63	34,23
03/04/2024	677.502	-0,64%	34,55	34,25	34,60	34,33
02/04/2024	494.463	0,58%	34,33	34,30	34,70	34,55
01/04/2024	550.885	0,15%	34,33	33,91	34,395	34,35
28/03/2024	652.815	-0,15%	34,375	34,16	34,51	34,30
27/03/2024	968.681	2,94%	33,575	33,5347	34,36	34,35
26/03/2024	794.718	-0,89%	33,89	33,2519	33,78	33,37
25/03/2024	469.459	-0,12%	33,89	33,575	33,9613	33,67
22/03/2024	567.637	0,39%	33,81	33,585	33,93	33,71
21/03/2024	710.307	-0,03%	33,65	33,56	33,975	33,58
20/03/2024	1.536.255	-1,29%	33,915	33,37	34,08	33,59
19/03/2024	458.800	1,07%	33,73	33,743	34,16	34,03
18/03/2024	555.580	0,45%	33,39	33,41	33,79	33,67
15/03/2024	491.580	0,27%	33,39	33,40	33,735	33,52
14/03/2024	575.408	-1,59%	33,97	33,08	33,93	33,43
13/03/2024	601.270	0,50%	33,86	33,845	34,29	33,97
12/03/2024	453.976	-0,94%	33,86	33,565	34,11	33,80
11/03/2024	595.945	0,80%	33,96	33,81	34,14	34,12
08/03/2024	889.128	-0,76%	34,13	33,67	34,185	33,85
07/03/2024	503.948	0,62%	34,13	33,945	34,19	34,11
06/03/2024	348.811	0,92%	33,78	33,77	34,055	33,90
05/03/2024	466.755	0,18%	32,80	33,44	34,0301	33,59
04/03/2024	471.654	2,10%	33,20	32,517	33,595	33,53
01/03/2024	799.041	-0,21%	33,20	32,517	33,04	32,84
29/02/2024	669.265	-0,60%	33,20	32,90	33,49	32,91
28/02/2024	440.552	-0,48%	33,01	33,0456	33,44	33,11
27/02/2024	496.413	1,37%	33,01	32,80	33,31	33,27
26/02/2024	572.002	-1,97%	33,24	32,78	33,37	32,82
23/02/2024	825.448	0,72%	33,18	33,115	33,51	33,48
22/02/2024	913.037	-1,01%	33,13	32,61	33,32	33,24
21/02/2024	1.612.815	2,01%	33,54	33,30	34,305	33,58
20/02/2024	654.660	-0,24%	32,98	32,86	33,34	32,92
19/02/2024	511.184	0,24%	32,74	32,58	33,115	33,00
16/02/2024	511.184	0,24%	32,74	32,58	33,115	33,00
15/02/2024	458.725	1,48%	32,63	32,59	32,995	32,92
14/02/2024	598.183	0,40%	32,35	32,095	32,49	32,44
13/02/2024	614.975	-1,85%	32,83	32,07	32,90	32,31
12/02/2024	567.667	0,80%	32,455	32,50	32,935	32,92
09/02/2024	347.451	0,59%	32,455	32,22	32,685	32,66
08/02/2024	498.136	-0,58%	32,455	32,22	32,59	32,47
07/02/2024	509.606	0,22%	32,77	32,42	32,78	32,66
06/02/2024	550.041	-0,15%	32,54	32,50	32,75	32,59
05/02/2024	550.791	-1,98%	33,47	32,595	32,985	32,64
02/02/2024	565.846	-1,68%	33,47	33,035	33,605	33,30
01/02/2024	545.148	1,90%	33,09	32,95	33,87	33,87
31/01/2024	913.633	0,33%	33,12	33,02	33,65	33,24
30/01/2024	588.545	-0,42%	32,69	32,915	33,42	33,13
29/01/2024	532.622	1,16%	32,69	32,74	33,27	33,27
26/01/2024	621.138	-0,21%	32,69	32,715	33,19	32,89
25/01/2024	650.202	2,01%	32,69	32,395	32,97	32,96
24/01/2024	622.210	-1,85%	32,88	32,285	33,24	32,31
23/01/2024	688.146	0,55%	33,18	32,72	33,025	32,92
22/01/2024	661.658	-1,24%	33,18	32,62	33,3288	32,74
19/01/2024	652.800	0,21%	33,13	32,87	33,31	33,15
18/01/2024	672.600	-0,42%	33,01	32,835	33,11	33,08
17/01/2024	805.575	-1,13%	33,43	32,98	33,75	33,22
16/01/2024	1.003.579	-2,18%	34,20	33,46	34,19	33,60
15/01/2024	543.783	0,23%	35,22	34,21	34,60	34,35
12/01/2024	543.783	0,23%	35,22	34,21	34,60	34,35
11/01/2024	604.070	-3,30%	35,22	34,20	35,38	34,27
10/01/2024	768.666	0,03%	35,29	35,14	35,54	35,44
09/01/2024	506.399	-0,11%	35,28	35,08	35,4953	35,43
08/01/2024	457.319	-0,11%	35,39	35,275	35,60	35,47
05/01/2024	1.074.914	0,56%	35,26	35,125	35,805	35,51
04/01/2024	591.551	0,42%	35,60	35,5448	35,9899	35,73
03/01/2024	711.394	0,48%	35,42	35,18	35,7057	35,58
02/01/2024	706.237	1,37%	34,91	34,77	35,445	35,41
29/12/2023	620.346	-0,03%	34,78	34,605	34,965	34,93