Mercado abrirá em 2 h 45 min

Portland General Electric Company (POR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
44,30+0,53 (+1,21%)
No fechamento: 04:00PM EDT
44,00 -0,30 (-0,68%)
Pré-Abertura: 04:09AM EDT
Período:
07 de mai. de 2023 - 07 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de mai. de 202443,9444,4843,8744,3044,302.212.400
03 de mai. de 202443,9944,1443,1443,7743,771.500.500
02 de mai. de 202444,1244,2143,4543,4843,481.070.400
01 de mai. de 202443,4244,2443,0543,9243,92980.900
30 de abr. de 202443,0843,6042,6543,2343,231.082.000
29 de abr. de 202442,8943,5542,8943,3743,37985.200
26 de abr. de 202443,9644,7542,7942,8042,801.517.900
25 de abr. de 202443,5143,7443,0143,2543,251.206.400
24 de abr. de 202443,0743,7842,6343,6943,69669.500
23 de abr. de 202443,0643,8043,0643,5543,55914.700
22 de abr. de 202443,0043,5942,7843,2943,291.061.100
19 de abr. de 202441,9042,8641,8042,8042,80900.200
18 de abr. de 202441,1641,8240,9541,7441,74996.200
17 de abr. de 202440,8041,0440,3940,9840,98775.400
16 de abr. de 202440,6440,9940,1040,5540,551.239.900
15 de abr. de 202440,7140,9340,3840,8740,871.304.900
12 de abr. de 202440,7141,0440,4140,5640,561.295.700
11 de abr. de 202440,8640,9240,2440,7240,72764.200
10 de abr. de 202441,4041,4040,5940,6940,69759.200
09 de abr. de 202441,7942,2241,6742,1842,18646.000
08 de abr. de 202441,4741,8541,3341,6641,66616.400
05 de abr. de 202441,0141,4040,7141,3541,35567.400
04 de abr. de 202441,7441,8540,9741,3241,321.158.400
03 de abr. de 202441,9242,0241,3041,3141,311.101.600
02 de abr. de 202441,8442,2341,8442,0142,01979.100
01 de abr. de 202442,0642,0841,4841,9541,95666.000
28 de mar. de 202441,7042,0841,3642,0042,00676.300
27 de mar. de 202440,7841,6840,7841,6841,68898.400
26 de mar. de 202440,7540,7540,1640,5040,50791.900
25 de mar. de 202440,8940,9940,3440,6540,65531.100
22 de mar. de 202441,0841,2540,4040,7340,73943.500
21 de mar. de 202440,9341,1540,6140,8840,881.166.500
21 de mar. de 20240.475 Dividendo
20 de mar. de 202441,1041,5440,9741,2640,781.254.500
19 de mar. de 202441,1341,3940,9941,1040,63600.400
18 de mar. de 202441,0441,3240,8740,9940,52775.500
15 de mar. de 202440,5541,3840,5541,0840,612.503.300
14 de mar. de 202440,4141,1440,2540,7540,281.255.300
13 de mar. de 202441,7542,1741,1641,3940,91961.900
12 de mar. de 202441,8342,0041,1241,5941,11718.700
11 de mar. de 202441,6642,1541,5642,0941,611.599.400
08 de mar. de 202441,5741,8241,2441,5341,05459.800
07 de mar. de 202441,0841,5140,9341,4640,98610.800
06 de mar. de 202440,7341,0840,3840,5140,04838.500
05 de mar. de 202440,9541,2440,2840,4139,94654.200
04 de mar. de 202439,8740,8439,8740,7740,30855.300
01 de mar. de 202440,1040,2539,4940,1439,68956.900
29 de fev. de 202440,9141,1740,1440,1739,711.185.400
28 de fev. de 202440,7040,8040,3640,6140,14511.800
27 de fev. de 202440,5940,8340,4640,7140,24591.900
26 de fev. de 202441,1641,1640,1440,1639,70660.200
23 de fev. de 202441,2741,6341,0641,4440,96413.000
22 de fev. de 202440,8941,2740,5741,2440,77593.700
21 de fev. de 202441,2541,6740,9941,4740,99845.800
20 de fev. de 202440,8041,4740,6740,9640,491.357.100
16 de fev. de 202441,1441,2339,9040,9040,431.631.500
15 de fev. de 202440,2640,8540,1540,8040,331.239.900
14 de fev. de 202440,0140,2439,5840,0339,57657.000
13 de fev. de 202440,3140,5839,4239,8839,421.550.000
12 de fev. de 202440,1440,9340,0040,7040,23727.500
09 de fev. de 202439,6940,2339,4840,1139,65627.700
08 de fev. de 202439,3739,6439,1439,6139,15664.800
07 de fev. de 202439,7739,7939,4439,6839,22587.700
06 de fev. de 202439,4139,9539,2639,7239,26592.700
05 de fev. de 202440,2440,2439,5439,5439,081.121.800
02 de fev. de 202441,0941,4140,5741,0740,60644.100
01 de fev. de 202440,8041,7540,6841,7141,23797.900
31 de jan. de 202441,5841,6640,6440,9340,461.138.100
30 de jan. de 202440,9441,4040,6841,2340,76847.800
29 de jan. de 202440,8741,2640,5141,0740,60695.400
26 de jan. de 202440,9141,1040,5240,5840,11385.000
25 de jan. de 202440,5740,8140,0140,7140,241.123.800
24 de jan. de 202440,6740,7839,6739,9439,483.425.800
23 de jan. de 202440,3740,4840,0240,3839,921.348.800
22 de jan. de 202440,5740,8639,8540,1039,641.481.100
19 de jan. de 202440,5940,6840,2040,5040,031.359.800
18 de jan. de 202440,4840,6140,1640,5640,091.083.100
17 de jan. de 202440,5441,0340,2540,6940,22888.100
16 de jan. de 202442,0842,1040,8740,9240,451.889.100
12 de jan. de 202442,5942,6342,1742,3241,83429.200
11 de jan. de 202443,3243,4241,8742,1241,64749.200
10 de jan. de 202443,6743,9643,4943,6243,12634.000
09 de jan. de 202443,7643,9743,4543,8143,311.076.200
08 de jan. de 202443,9344,3143,9244,1443,63935.700
05 de jan. de 202444,0244,7743,7844,0143,50889.100
04 de jan. de 202444,4144,5744,0244,2843,771.256.200
03 de jan. de 202444,1744,5843,7744,1843,671.045.400
02 de jan. de 202443,1444,3543,0944,2343,72882.000
29 de dez. de 202343,2543,4543,0743,3442,841.206.700
28 de dez. de 202343,0343,6542,9843,4442,94936.800
27 de dez. de 202343,2043,3243,0443,3142,81556.400
26 de dez. de 202343,1343,5443,0343,2742,77473.900
22 de dez. de 202343,1743,6743,0043,1142,61819.700
22 de dez. de 20230.475 Dividendo
21 de dez. de 202343,2543,6542,9943,3642,39699.500
20 de dez. de 202343,7043,9943,0043,0742,11851.000
19 de dez. de 202343,2043,7042,9343,6842,70865.700
18 de dez. de 202343,1243,3142,8443,0542,091.011.000
15 de dez. de 202344,0744,0742,7543,0042,042.509.300
14 de dez. de 202344,9245,4243,7743,8042,821.578.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...