Portland General Electric Company (POR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
18-12-2023	324.391	0,12%	43,24	42,835	43,305	43,05
15-12-2023	531.835	-1,83%	44,96	42,75	43,87	43,00
14-12-2023	463.857	-1,99%	44,96	43,77	45,415	43,80
13-12-2023	538.485	4,03%	42,80	42,64	44,83	44,69
12-12-2023	400.146	-0,35%	42,97	42,48	43,145	42,96
11-12-2023	578.867	1,34%	42,89	42,73	43,265	43,11
08-12-2023	302.121	0,26%	42,60	42,09	42,59	42,54
07-12-2023	424.698	-1,35%	42,34	42,375	42,955	42,43
06-12-2023	662.160	2,36%	42,34	42,19	43,16	43,01
05-12-2023	385.942	-0,47%	42,24	41,71	42,275	42,02
04-12-2023	527.643	0,60%	41,82	41,74	42,66	42,22
01-12-2023	213.635	2,22%	40,76	40,87	41,98	41,97
30-11-2023	278.873	0,69%	40,76	40,60	41,33	41,06
29-11-2023	247.471	-1,31%	41,30	40,705	41,6825	40,78
28-11-2023	329.477	-0,39%	41,27	41,1805	41,81	41,32
27-11-2023	195.455	0,05%	41,41	41,09	41,63	41,48
24-11-2023	96.155	0,63%	41,36	41,01	41,54	41,46
23-11-2023	309.092	1,67%	41,15	40,64	41,22	41,49
22-11-2023	297.004	0,96%	41,15	40,64	41,22	41,20
21-11-2023	260.684	-0,02%	41,02	40,36	40,935	40,81
20-11-2023	230.514	-1,19%	41,05	40,47	41,24	40,82
17-11-2023	216.504	0,12%	41,66	41,05	41,74	41,31
16-11-2023	257.348	-0,19%	41,83	41,265	41,69	41,26
15-11-2023	274.962	0,22%	41,095	41,05	41,98	41,34
14-11-2023	415.509	5,26%	39,85	39,975	41,32	41,25
13-11-2023	515.054	-2,63%	40,135	39,145	40,49	39,19
10-11-2023	198.159	-0,47%	40,39	40,05	40,56	40,25
09-11-2023	328.309	-0,20%	40,86	40,40	41,13	40,44
08-11-2023	299.321	-1,77%	40,95	40,02	41,04	40,52
07-11-2023	244.963	-0,63%	41,97	41,15	41,61	41,25
06-11-2023	217.529	-1,73%	41,97	41,47	42,16	41,51
03-11-2023	482.648	1,22%	42,47	42,22	42,74	42,24
02-11-2023	650.076	1,96%	39,67	41,17	41,97	41,73
01-11-2023	323.617	2,27%	39,67	39,625	41,19	40,93
31-10-2023	346.494	1,27%	39,56	39,45	40,05	40,02
30-10-2023	542.834	-0,45%	41,70	39,29	40,22	39,52
27-10-2023	429.330	-2,87%	41,70	39,32	41,485	39,61
26-10-2023	639.301	1,59%	39,52	39,24	40,83	40,78
25-10-2023	793.128	0,88%	39,68	39,24	40,255	40,14
24-10-2023	640.891	1,12%	39,68	39,35	39,93	39,79
23-10-2023	417.805	-1,72%	39,56	39,28	39,99	39,35
20-10-2023	547.526	-1,26%	40,47	39,925	40,865	40,04
19-10-2023	445.445	-0,37%	40,45	40,375	41,025	40,55
18-10-2023	457.193	-1,60%	41,26	40,621	41,30	40,70
17-10-2023	555.527	-0,86%	41,89	41,16	41,89	41,36
16-10-2023	343.006	0,14%	41,89	41,46	41,96	41,72
13-10-2023	269.289	0,39%	41,93	41,48	42,22	41,66
12-10-2023	561.031	-2,56%	42,31	40,995	42,67	41,50
11-10-2023	380.001	2,06%	41,26	41,81	42,67	42,59
10-10-2023	392.756	1,46%	41,26	41,22	41,80	41,73
09-10-2023	653.454	1,21%	39,41	40,61	41,23	41,13
06-10-2023	399.040	1,80%	39,41	39,035	40,785	40,64
05-10-2023	319.068	0,13%	39,98	39,54	40,11	39,92
04-10-2023	361.223	0,96%	38,625	39,05	39,89	39,87
03-10-2023	505.042	1,52%	40,25	38,075	39,695	39,49
02-10-2023	557.639	-3,90%	41,35	38,721	40,26	38,90
29-09-2023	510.008	-0,44%	41,35	40,27	41,17	40,48
28-09-2023	571.613	-1,53%	41,35	40,55	41,58	40,66
27-09-2023	469.055	-2,71%	42,28	41,22	43,16	41,29
26-09-2023	1.017.581	-1,58%	42,79	42,33	43,16	42,44
25-09-2023	366.676	-0,25%	42,96	42,60	43,24	43,12
22-09-2023	823.012	1,56%	42,40	42,28	43,32	43,23
21-09-2023	421.976	-1,49%	43,64	43,045	44,1424	43,04
20-09-2023	350.573	-0,25%	44,11	43,59	44,1424	43,69
19-09-2023	223.123	-0,86%	44,30	43,79	44,455	43,80
18-09-2023	372.798	-0,59%	44,15	43,99	44,49	44,18
15-09-2023	557.614	-0,49%	44,15	44,44	45,03	44,44
14-09-2023	419.063	2,15%	43,88	44,00	44,725	44,66
13-09-2023	703.808	-0,16%	43,88	43,55	44,23	43,72
12-09-2023	206.849	0,21%	43,70	43,43	43,86	43,79
11-09-2023	244.269	0,05%	43,75	43,54	43,985	43,70
08-09-2023	190.702	0,60%	43,32	43,23	43,74	43,68
07-09-2023	221.817	0,56%	43,37	43,29	43,71	43,42
06-09-2023	354.564	1,17%	42,77	42,655	43,31	43,18
05-09-2023	710.547	-2,98%	43,65	42,57	43,57	42,68
04-09-2023	280.732	0,30%	44,17	43,51	44,31	43,99
01-09-2023	280.732	0,30%	44,17	43,51	44,31	43,99
31-08-2023	316.942	-0,84%	44,295	43,87	44,50	43,86
30-08-2023	275.753	0,09%	44,07	44,09	44,50	44,23
29-08-2023	381.718	0,23%	44,07	43,77	44,26	44,19
28-08-2023	637.437	0,46%	44,09	44,03	44,47	44,09
25-08-2023	544.427	0,07%	44,11	43,83	44,29	43,89
24-08-2023	328.633	0,11%	43,99	43,705	44,41	43,86
23-08-2023	589.270	-0,57%	43,51	43,60	44,32	43,81
22-08-2023	742.701	0,43%	43,51	43,34	44,08	44,06
21-08-2023	719.855	-0,63%	44,10	43,48	44,19	43,87
18-08-2023	524.134	1,15%	44,09	43,97	44,60	44,15
17-08-2023	794.346	-2,02%	44,40	43,485	44,6699	43,65
16-08-2023	320.532	0,36%	44,51	44,39	44,93	44,55
15-08-2023	389.003	-3,18%	46,73	44,38	45,49	44,39
14-08-2023	449.597	-2,72%	46,73	45,81	46,65	45,85
11-08-2023	204.442	1,09%	46,58	46,57	47,20	47,13
10-08-2023	248.226	-0,85%	47,02	46,60	47,58	46,62