Portland General Electric Company (POR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	445.057	-1,14%	44,74	44,64	45,49	44,94
28/10/2022	420.643	2,41%	44,74	44,65	45,66	45,49
27/10/2022	991.191	-0,38%	44,19	44,33	45,26	44,42
26/10/2022	2.172.952	1,50%	44,19	43,46	44,91	44,59
25/10/2022	591.007	2,13%	44,16	44,31	45,405	44,68
24/10/2022	202.790	-0,09%	44,16	43,42	44,47	43,75
21/10/2022	397.548	2,24%	42,99	42,55	43,86	43,80
20/10/2022	292.117	-2,01%	43,30	42,67	43,54	42,84
19/10/2022	162.185	-0,86%	43,40	43,04	43,79	43,72
18/10/2022	301.602	1,80%	43,94	43,775	44,56	44,07
17/10/2022	406.467	2,17%	43,07	42,72	43,74	43,29
14/10/2022	481.881	-1,17%	43,31	42,17	43,8034	42,5056
13/10/2022	373.042	2,02%	41,81	41,5804	43,48	43,03
12/10/2022	446.084	-1,01%	42,27	41,90	42,82	42,18
11/10/2022	242.872	1,04%	42,00	42,00	43,15	42,61
10/10/2022	278.946	-0,55%	42,55	42,04	43,09	42,17
07/10/2022	343.769	-3,06%	43,52	42,15	43,52	42,40
06/10/2022	261.323	-2,89%	45,04	43,60	45,04	43,74
05/10/2022	395.078	-1,96%	45,24	44,3618	45,46	45,04
04/10/2022	392.267	1,39%	45,31	45,235	46,23	45,94
03/10/2022	474.451	4,19%	44,3685	44,005	45,73	45,31
30/09/2022	565.059	-5,19%	45,62	43,36	45,93	43,16
29/09/2022	163.019	-4,18%	47,14	45,36	47,235	45,54
28/09/2022	308.146	1,58%	47,12	46,94	48,15	47,53
27/09/2022	207.175	-2,78%	48,15	46,76	48,55	46,79
26/09/2022	327.678	-1,82%	49,05	47,68	49,00	48,13
23/09/2022	251.947	-1,66%	49,61	48,48	49,52	49,08
22/09/2022	205.450	0,41%	49,96	49,72	50,70	50,36
21/09/2022	212.454	-0,59%	50,71	50,13	51,18	50,16
20/09/2022	264.675	-1,26%	50,60	49,97	50,66	50,46
19/09/2022	147.581	2,02%	50,25	49,93	51,145	51,12
16/09/2022	236.724	0,26%	50,07	49,62	50,37	50,15
15/09/2022	329.235	-1,79%	50,51	49,68	50,66	50,03
14/09/2022	196.779	-0,12%	51,16	50,56	51,13	50,94
13/09/2022	488.668	-3,95%	52,64	50,78	52,83	51,01
12/09/2022	255.890	1,86%	52,16	52,21	53,12	53,12
09/09/2022	178.541	0,10%	52,19	51,93	52,51	52,15
08/09/2022	241.702	-0,76%	52,47	52,04	52,95	52,10
07/09/2022	325.593	2,54%	51,51	51,2543	52,56	52,50
06/09/2022	252.376	-1,01%	51,91	51,055	52,19	51,20
05/09/2022	260.906	-0,94%	52,32	51,50	52,97	51,72
02/09/2022	260.906	-0,94%	52,32	51,50	52,97	51,72
01/09/2022	218.539	0,95%	51,90	51,56	52,35	52,20
31/08/2022	226.685	-0,54%	51,90	51,48	52,30	51,67
30/08/2022	426.651	-1,16%	52,60	51,77	52,515	51,94
29/08/2022	153.085	-0,06%	52,20	51,77	52,99	52,55
26/08/2022	181.563	-2,03%	53,58	52,58	53,64	52,57
25/08/2022	224.508	0,79%	53,05	53,085	53,67	53,65
24/08/2022	150.254	-0,99%	53,86	53,04	53,75	53,23
23/08/2022	193.986	-0,94%	54,21	53,665	54,25	53,75
22/08/2022	137.993	-1,74%	55,11	54,20	55,185	54,27
19/08/2022	212.045	-0,07%	55,43	55,07	55,63	55,23
18/08/2022	305.524	-0,67%	56,11	55,23	56,30	55,25
17/08/2022	157.788	0,38%	55,05	55,04	55,80	55,62
16/08/2022	196.321	0,71%	54,85	54,75	55,58	55,42
15/08/2022	225.826	0,70%	54,65	54,47	55,06	55,03
12/08/2022	223.890	2,00%	54,06	54,13	54,67	54,66
11/08/2022	194.014	-1,02%	53,90	53,43	54,46	53,59
10/08/2022	251.525	0,52%	53,18	53,66	54,30	54,14
09/08/2022	264.048	1,59%	53,18	52,8249	53,86	53,85
08/08/2022	268.963	1,03%	52,78	52,6099	53,06	53,02
05/08/2022	250.863	-0,38%	52,78	51,65	52,65	52,48
04/08/2022	381.792	0,52%	51,41	52,10	52,79	52,68
03/08/2022	318.561	2,20%	51,41	50,63	52,48	52,40
02/08/2022	334.833	-1,71%	52,26	51,19	52,585	51,27
01/08/2022	432.662	1,58%	50,96	50,46	52,285	52,15
29/07/2022	379.818	-0,25%	51,67	51,18	52,00	51,34
28/07/2022	862.408	2,02%	51,24	50,14	51,68	51,46
27/07/2022	794.673	-0,55%	50,45	50,00	50,75	50,44
26/07/2022	410.512	0,44%	50,28	50,07	51,045	50,73
25/07/2022	479.081	0,62%	50,13	49,87	50,62	50,51
22/07/2022	223.657	0,28%	50,55	49,84	50,50	50,21
21/07/2022	334.470	0,58%	49,44	49,09	50,12	50,07
20/07/2022	231.963	-0,56%	50,46	49,69	50,62	49,78
19/07/2022	336.170	1,66%	49,63	49,49	50,28	50,09
18/07/2022	346.019	-0,51%	49,07	48,70	49,55	49,25
15/07/2022	376.004	1,52%	48,87	48,235	49,60	49,49
14/07/2022	308.360	1,63%	47,52	47,48	48,93	48,75
13/07/2022	258.026	-1,26%	48,31	47,94	48,53	47,97
12/07/2022	217.834	-0,80%	48,95	48,33	49,47	48,58
11/07/2022	242.818	0,95%	48,46	48,18	49,00	48,98
08/07/2022	383.157	-0,66%	49,13	48,13	48,75	48,45
07/07/2022	330.874	-0,33%	49,12	48,481	49,30	48,78
06/07/2022	249.253	2,24%	47,93	47,66	49,226	48,93
05/07/2022	374.083	-3,93%	49,72	46,76	49,55	47,86
04/07/2022	398.502	3,02%	48,58	48,41	49,95	49,82
01/07/2022	398.502	3,02%	48,58	48,41	49,95	49,82
30/06/2022	337.330	0,06%	48,23	47,83	49,025	48,33
29/06/2022	607.686	-1,19%	48,79	47,95	49,01	48,30
28/06/2022	2.852.530	-1,31%	48,88	48,10	49,23	48,84
27/06/2022	2.689.731	5,32%	46,24	48,39	50,67	49,49
24/06/2022	350.903	0,69%	46,24	46,05	47,3455	47,00
23/06/2022	354.641	1,41%	46,24	46,18	46,87	46,69
22/06/2022	213.751	0,86%	45,65	45,35	46,27	46,03
21/06/2022	218.834	0,51%	45,62	45,115	45,82	45,64
20/06/2022	369.450	0,51%	45,71	45,02	46,23	45,63
17/06/2022	369.450	0,51%	45,71	45,02	46,23	45,63
16/06/2022	292.470	-2,03%	45,70	45,13	46,1201	45,40
15/06/2022	445.942	0,17%	46,31	45,49	46,905	46,33
14/06/2022	473.417	-2,63%	47,53	45,76	47,86	46,25