Portland General Electric Company (POR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/05/2024	0	-0,83%	44,23	44,06	44,365	44,06
08/05/2024	255.460	-0,83%	44,23	44,06	44,365	44,06
07/05/2024	522.370	0,29%	44,36	44,03	44,67	44,43
06/05/2024	1.635.300	1,21%	43,86	43,875	44,4841	44,30
03/05/2024	614.961	0,67%	44,05	43,25	44,14	43,77
02/05/2024	390.544	-1,00%	43,38	43,455	44,205	43,48
01/05/2024	375.472	1,60%	43,38	43,05	44,24	43,92
30/04/2024	349.520	-0,32%	42,94	42,715	43,60	43,23
29/04/2024	420.675	1,33%	43,03	42,92	43,55	43,37
26/04/2024	765.407	-1,04%	43,75	42,80	44,75	42,80
25/04/2024	517.991	-1,01%	43,53	43,015	43,74	43,25
24/04/2024	217.035	0,32%	42,95	42,83	43,775	43,69
23/04/2024	392.794	0,60%	43,03	43,16	43,799	43,55
22/04/2024	341.172	1,15%	43,03	42,81	43,585	43,29
19/04/2024	268.519	2,54%	41,80	41,80	42,86	42,80
18/04/2024	368.630	1,86%	40,78	40,955	41,81	41,74
17/04/2024	337.394	1,06%	40,78	40,44	41,04	40,98
16/04/2024	508.171	-0,78%	40,59	40,095	40,97	40,55
15/04/2024	609.571	0,76%	40,86	40,38	40,93	40,87
12/04/2024	223.870	-0,39%	40,695	40,405	41,04	40,56
11/04/2024	378.598	0,07%	41,37	40,25	40,915	40,72
10/04/2024	288.095	-3,53%	41,91	40,59	41,3688	40,69
09/04/2024	259.041	1,25%	41,91	41,67	42,215	42,18
08/04/2024	214.320	0,75%	40,96	40,705	41,845	41,66
05/04/2024	221.586	0,07%	40,96	40,705	41,395	41,35
04/04/2024	270.280	0,02%	41,74	40,965	41,79	41,32
03/04/2024	389.047	-1,67%	41,90	41,30	42,02	41,31
02/04/2024	297.236	0,14%	41,90	41,87	42,22	42,01
01/04/2024	267.443	-0,12%	41,55	41,49	42,08	41,95
28/03/2024	227.455	0,77%	41,70	41,555	42,075	42,00
27/03/2024	327.183	2,91%	41,02	41,02	41,635	41,68
26/03/2024	318.485	-0,37%	40,72	40,16	40,705	40,50
25/03/2024	233.882	-0,20%	40,92	40,34	40,9917	40,65
22/03/2024	412.028	-0,37%	41,11	40,4099	41,20	40,73
21/03/2024	450.066	0,23%	41,05	40,6146	41,15	40,88
20/03/2024	437.408	0,39%	41,06	40,9742	41,535	41,26
19/03/2024	194.471	0,27%	41,21	40,99	41,36	41,10
18/03/2024	202.191	-0,22%	41,21	40,95	41,31	40,99
15/03/2024	392.043	0,81%	40,675	40,72	41,38	41,08
14/03/2024	435.643	-1,55%	40,75	40,25	41,13	40,75
13/03/2024	452.693	-0,48%	41,82	41,155	42,16	41,39
12/03/2024	243.320	-1,19%	41,93	41,12	41,98	41,59
11/03/2024	244.515	1,35%	41,93	41,24	42,145	42,09
08/03/2024	153.478	0,17%	40,935	41,24	41,80	41,53
07/03/2024	223.550	2,35%	40,935	40,93	41,509	41,46
06/03/2024	340.421	0,25%	40,77	40,38	41,08	40,51
05/03/2024	290.936	-0,88%	41,02	40,28	41,17	40,41
04/03/2024	320.152	1,57%	40,15	39,87	40,83	40,77
01/03/2024	436.985	-0,08%	39,95	39,49	40,25	40,14
29/02/2024	365.100	-1,08%	40,73	40,15	41,17	40,17
28/02/2024	221.712	-0,25%	40,705	40,36	40,80	40,61
27/02/2024	151.116	1,37%	40,505	40,48	40,83	40,71
26/02/2024	291.406	-3,09%	41,15	40,14	41,12	40,16
23/02/2024	153.650	0,49%	41,15	41,055	41,63	41,44
22/02/2024	230.778	-0,56%	41,06	40,59	41,27	41,24
21/02/2024	208.400	1,25%	41,06	40,6724	41,66	41,47
20/02/2024	342.858	0,15%	40,84	40,6724	41,45	40,96
19/02/2024	709.229	0,25%	40,65	39,90	41,23	40,90
16/02/2024	709.229	0,25%	40,65	39,90	41,23	40,90
15/02/2024	365.651	1,92%	40,27	40,15	40,85	40,80
14/02/2024	309.457	0,38%	40,19	39,58	40,58	40,03
13/02/2024	301.107	-2,02%	40,45	39,42	40,58	39,88
12/02/2024	337.939	1,47%	40,30	40,00	40,915	40,70
09/02/2024	215.339	1,26%	39,42	39,50	40,23	40,11
08/02/2024	283.416	-0,18%	39,42	39,135	39,64	39,61
07/02/2024	247.315	-0,10%	39,87	39,44	39,79	39,68
06/02/2024	255.952	0,46%	39,33	39,3611	39,95	39,72
05/02/2024	453.475	-3,73%	40,14	39,55	40,14	39,54
02/02/2024	264.695	-1,53%	40,81	40,575	41,41	41,07
01/02/2024	326.041	1,91%	40,81	40,705	41,75	41,71
31/01/2024	343.637	-0,73%	41,45	40,67	41,655	40,93
30/01/2024	426.945	0,39%	40,89	40,68	41,395	41,23
29/01/2024	302.715	1,21%	40,86	40,51	41,26	41,07
26/01/2024	179.873	-0,32%	40,57	40,52	41,10	40,58
25/01/2024	556.085	1,93%	40,57	40,01	40,81	40,71
24/01/2024	922.347	-1,09%	40,24	39,67	40,77	39,94
23/01/2024	496.734	0,70%	40,24	40,015	40,46	40,38
22/01/2024	494.968	-0,99%	40,38	39,855	40,76	40,10
19/01/2024	497.215	-0,15%	40,52	40,20	40,68	40,50
18/01/2024	489.426	-0,32%	40,45	40,16	40,605	40,56
17/01/2024	392.083	-0,56%	42,18	40,25	41,03	40,69
16/01/2024	415.518	-3,31%	42,18	40,87	41,97	40,92
15/01/2024	186.033	0,48%	42,525	42,17	42,63	42,32
12/01/2024	186.033	0,48%	42,525	42,17	42,63	42,32
11/01/2024	288.980	-3,44%	43,18	41,865	43,42	42,12
10/01/2024	230.704	-0,43%	43,80	43,49	43,965	43,62
09/01/2024	274.363	-0,75%	43,68	43,475	43,965	43,81
08/01/2024	523.362	0,30%	43,87	43,915	44,31	44,14
05/01/2024	235.247	-0,61%	43,905	43,78	44,77	44,01
04/01/2024	388.693	0,23%	44,08	44,09	44,57	44,28
03/01/2024	526.909	-0,11%	43,99	43,78	44,58	44,18
02/01/2024	385.450	2,05%	43,07	43,09	44,35	44,23
29/12/2023	291.403	-0,23%	43,14	43,07	43,45	43,34
28/12/2023	315.425	0,30%	43,25	42,98	43,65	43,44
27/12/2023	264.740	0,09%	43,19	43,04	43,32	43,31
26/12/2023	225.213	0,37%	43,11	43,03	43,54	43,27
22/12/2023	261.894	0,53%	43,11	43,00	43,67	43,11
21/12/2023	287.297	0,67%	43,11	42,99	43,64	43,36
20/12/2023	378.597	-1,40%	43,24	43,00	43,99	43,07
19/12/2023	237.189	1,46%	43,24	43,05	43,70	43,68