Portland General Electric Company (POR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	378.604	-3,13%	49,31	46,65	48,79	47,30
20/03/2023	293.862	1,48%	48,15	48,40	49,19	48,83
17/03/2023	286.128	-1,62%	48,52	47,81	48,625	48,12
16/03/2023	244.654	1,56%	47,89	47,87	48,99	48,91
15/03/2023	544.090	0,61%	47,81	47,44	48,685	48,16
14/03/2023	704.534	3,91%	47,47	47,06	48,50	47,87
13/03/2023	723.645	0,99%	46,53	45,4091	47,36	46,07
10/03/2023	259.654	-1,96%	46,53	45,4091	46,878	45,62
09/03/2023	267.454	-1,04%	46,83	46,51	47,33	46,53
08/03/2023	177.581	0,60%	47,01	46,24	47,10	47,02
07/03/2023	313.217	-1,93%	47,62	46,48	47,8799	46,74
06/03/2023	448.922	-0,11%	47,94	46,66	47,89	47,66
03/03/2023	343.959	0,46%	47,85	46,905	47,86	47,71
02/03/2023	297.862	1,45%	46,49	46,34	47,52	47,49
01/03/2023	188.395	-2,07%	47,41	46,47	47,67	46,81
28/02/2023	420.587	-0,99%	48,15	47,72	48,85	47,80
27/02/2023	176.294	-0,60%	48,52	48,18	49,075	48,28
24/02/2023	215.002	0,43%	47,63	47,62	48,59	48,57
23/02/2023	283.733	-0,02%	48,25	48,03	48,59	48,36
22/02/2023	306.256	-0,15%	48,72	48,18	48,77	48,37
21/02/2023	420.383	-2,38%	48,99	48,285	49,30	48,44
20/02/2023	308.516	3,03%	48,41	48,22	49,69	49,62
17/02/2023	308.516	3,03%	48,41	48,22	49,69	49,62
16/02/2023	542.407	2,29%	46,32	45,855	48,42	48,16
15/02/2023	477.468	0,02%	46,885	46,60	47,265	47,08
14/02/2023	308.630	-1,82%	47,60	46,665	47,64	47,07
13/02/2023	212.425	0,52%	47,79	47,69	48,23	47,94
10/02/2023	238.266	2,21%	46,79	46,595	47,70	47,69
09/02/2023	243.342	-1,89%	47,67	46,50	47,81	46,66
08/02/2023	330.077	-1,65%	48,095	47,34	48,095	47,56
07/02/2023	267.585	0,10%	47,89	47,61	48,53	48,36
06/02/2023	313.993	-0,17%	48,24	47,70	48,48	48,31
03/02/2023	471.382	-1,41%	48,78	46,98	48,765	48,39
02/02/2023	508.191	2,25%	48,13	47,7801	49,23	49,08
01/02/2023	418.535	0,88%	47,33	47,165	48,52	48,00
31/01/2023	384.634	1,41%	46,90	46,625	47,72	47,58
30/01/2023	248.155	-0,64%	47,13	46,85	47,52	46,92
27/01/2023	232.666	0,11%	47,19	46,915	47,46	47,22
26/01/2023	186.731	0,60%	46,89	46,75	47,23	47,17
25/01/2023	432.050	-1,01%	46,99	46,75	47,22	46,89
24/01/2023	318.786	1,76%	46,67	46,225	47,42	47,37
23/01/2023	605.086	0,11%	46,40	46,095	47,01	46,55
20/01/2023	391.128	1,93%	45,53	45,15	46,54	46,50
19/01/2023	426.456	-2,58%	46,705	45,515	46,705	45,62
18/01/2023	320.835	-2,15%	47,97	46,5175	47,90	46,83
17/01/2023	543.754	-0,83%	48,44	47,76	48,5699	47,86
16/01/2023	1.050.068	-2,68%	49,38	47,42	49,34	48,26
13/01/2023	1.050.068	-2,68%	49,38	47,42	49,34	48,26
12/01/2023	252.183	-0,78%	50,06	49,38	50,1338	49,59
11/01/2023	255.661	0,99%	49,69	49,47	50,00	49,98
10/01/2023	185.872	0,06%	49,385	48,67	49,51	49,49
09/01/2023	243.761	0,47%	49,22	48,97	49,85	49,46
06/01/2023	223.807	2,39%	48,59	48,64	49,38	49,23
05/01/2023	140.089	-1,92%	48,83	47,795	49,059	48,08
04/01/2023	231.487	0,39%	49,16	48,86	49,6384	49,02
03/01/2023	251.866	-0,35%	49,31	48,08	49,50	48,83
02/01/2023	190.083	-1,80%	49,85	48,63	49,98	49,00
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