Portland General Electric Company (POR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	373.720	0,11%	46,86	46,635	47,33	47,02
08/08/2023	337.527	-0,19%	46,67	46,255	47,03	46,97
07/08/2023	235.362	0,99%	46,62	46,435	47,08	47,06
04/08/2023	342.263	-0,49%	46,70	46,24	47,35	46,60
03/08/2023	377.424	-1,87%	47,62	46,30	47,57	46,83
02/08/2023	205.449	0,23%	47,43	47,28	48,08	47,72
01/08/2023	464.694	-0,13%	47,67	47,45	48,10	47,61
31/07/2023	217.564	0,27%	47,82	47,38	48,03	47,67
28/07/2023	295.576	-0,67%	47,82	47,31	48,46	47,54
27/07/2023	320.017	-2,31%	49,01	47,72	48,945	47,86
26/07/2023	185.307	0,31%	48,86	48,84	49,71	48,99
25/07/2023	276.235	-0,57%	48,80	48,83	49,24	48,84
24/07/2023	285.407	-0,08%	49,26	48,65	49,45	49,12
21/07/2023	410.956	1,36%	48,62	48,34	49,385	49,16
20/07/2023	372.962	3,21%	47,15	46,89	48,51	48,50
19/07/2023	289.978	1,36%	46,60	46,59	47,19	46,99
18/07/2023	323.200	-0,64%	46,74	45,86	47,30	46,36
17/07/2023	506.639	-1,77%	47,31	46,625	47,37	46,66
14/07/2023	187.127	-0,13%	47,40	47,27	47,76	47,50
13/07/2023	268.999	0,11%	47,01	47,28	47,72	47,56
12/07/2023	323.601	2,02%	46,32	46,695	47,645	47,51
11/07/2023	315.006	0,69%	46,32	46,00	46,585	46,57
10/07/2023	240.567	-0,37%	46,84	46,015	46,68	46,25
07/07/2023	383.052	-1,09%	46,84	46,12	46,885	46,42
06/07/2023	289.523	-0,61%	46,77	46,42	47,01	46,93
05/07/2023	239.186	0,09%	46,77	46,775	47,745	47,22
04/07/2023	358.600	0,75%	46,85	46,68	47,32	47,18
03/07/2023	358.600	0,75%	46,85	46,68	47,32	47,18
30/06/2023	314.736	1,06%	46,58	46,28	47,01	46,83
29/06/2023	271.432	-0,19%	47,22	46,09	46,84	46,34
28/06/2023	337.322	-2,19%	47,22	46,33	47,26	46,43
27/06/2023	503.762	0,96%	47,13	46,965	47,71	47,47
26/06/2023	417.025	2,11%	45,96	46,05	47,03	47,02
23/06/2023	574.288	-1,74%	46,75	46,03	47,42	46,05
22/06/2023	428.805	-1,15%	48,20	47,195	48,00	47,34
21/06/2023	403.643	0,44%	47,51	46,7327	48,20	47,89
20/06/2023	557.269	-2,03%	49,31	47,52	48,93	47,68
19/06/2023	500.882	-0,37%	49,31	48,395	49,255	48,67
16/06/2023	500.882	-0,37%	49,31	48,395	49,255	48,67
15/06/2023	667.152	0,00%	49,31	48,24	48,92	48,85
14/06/2023	321.673	-1,05%	49,31	48,78	49,41	48,85
13/06/2023	268.484	-0,02%	49,00	48,94	49,64	49,37
12/06/2023	401.495	-0,32%	49,35	49,22	49,67	49,38
09/06/2023	212.464	-0,42%	49,70	49,28	49,70	49,54
08/06/2023	346.488	-0,44%	49,79	49,455	50,00	49,75
07/06/2023	348.012	1,69%	49,38	49,10	50,11	49,97
06/06/2023	227.556	0,12%	49,08	49,08	49,575	49,14
05/06/2023	362.012	-1,17%	49,48	48,75	50,08	49,08
02/06/2023	231.308	1,99%	48,57	48,23	49,705	49,66
01/06/2023	744.116	-0,08%	48,91	48,2475	49,00	48,69
31/05/2023	173.179	-0,35%	48,30	48,07	48,695	48,13
30/05/2023	173.179	-0,35%	48,30	48,07	48,695	48,13
29/05/2023	164.732	-0,43%	48,27	47,915	48,45	48,30
26/05/2023	164.732	-0,43%	48,27	47,915	48,45	48,30
25/05/2023	209.548	-1,00%	48,54	47,9593	48,685	48,51
24/05/2023	157.681	-0,87%	49,22	48,71	49,30	49,00
23/05/2023	202.751	0,04%	49,12	49,21	49,81	49,43
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