NRG ENERGY INC (NRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
08/05/2024	0	-5,77%	77,85	72,98	83,025	73,40
07/05/2024	3.873.639	-5,77%	77,85	72,98	83,025	73,40
06/05/2024	1.685.711	1,62%	77,97	76,36	78,38	77,89
03/05/2024	1.847.596	2,02%	74,36	74,95	77,68	76,65
02/05/2024	851.573	2,00%	72,895	73,42	75,75	75,13
01/05/2024	894.144	1,36%	72,895	71,50	74,71	73,66
30/04/2024	1.342.387	-1,19%	73,39	72,555	74,00	72,67
29/04/2024	875.473	1,57%	73,34	72,69	74,09	73,95
26/04/2024	637.750	-0,07%	72,95	71,775	73,20	72,81
25/04/2024	733.904	0,34%	71,39	71,21	72,99	72,86
24/04/2024	1.744.913	1,57%	71,915	71,355	73,38	72,61
23/04/2024	935.718	1,56%	70,93	70,64	72,18	71,49
22/04/2024	955.642	0,60%	70,13	70,05	71,58	70,39
19/04/2024	1.836.860	-0,78%	70,13	69,12	71,43	69,97
18/04/2024	1.822.310	-3,95%	73,705	70,45	74,07	70,52
17/04/2024	2.035.988	-1,48%	74,19	70,35	74,5599	73,42
16/04/2024	1.483.909	2,15%	73,195	72,53	74,905	74,52
15/04/2024	1.672.502	-1,33%	74,97	72,65	76,54	72,95
12/04/2024	1.735.120	-0,89%	74,29	73,54	76,11	73,93
11/04/2024	1.671.149	1,93%	73,54	72,72	74,84	74,59
10/04/2024	2.570.859	0,56%	72,00	71,63	74,715	73,18
09/04/2024	1.587.262	-1,41%	74,22	71,395	74,31	72,77
08/04/2024	1.230.994	1,43%	70,74	72,13	73,835	73,81
05/04/2024	1.322.097	2,93%	70,74	70,74	73,08	72,77
04/04/2024	2.066.615	-1,82%	69,18	70,48	73,1307	70,70
03/04/2024	2.520.861	4,97%	69,18	69,335	73,02	72,01
02/04/2024	1.361.297	-2,21%	69,50	67,91	69,55	68,60
01/04/2024	1.737.198	3,63%	67,465	66,90	70,195	70,15
28/03/2024	849.618	1,61%	66,53	66,39	67,84	67,69
27/03/2024	1.119.180	1,12%	68,15	66,01	66,90	66,62
26/03/2024	1.482.096	-3,30%	68,15	65,88	68,50	65,88
25/03/2024	1.932.858	1,43%	67,50	67,47	68,57	68,13
22/03/2024	912.503	0,19%	67,635	66,98	67,7098	67,17
21/03/2024	1.448.722	-0,15%	67,635	66,56	67,95	67,04
20/03/2024	1.525.945	0,72%	66,51	66,41	69,66	67,14
19/03/2024	2.402.793	2,55%	64,85	63,8401	66,95	66,66
18/03/2024	2.251.903	1,67%	64,49	63,8412	66,15	65,00
15/03/2024	4.818.515	0,85%	62,74	62,559	64,80	63,93
14/03/2024	2.281.181	1,52%	62,74	62,40	64,49	63,39
13/03/2024	2.615.309	0,23%	62,53	62,1449	63,66	62,44
12/03/2024	1.215.529	3,06%	60,26	60,23	62,33	62,30
11/03/2024	1.098.742	-0,46%	60,805	59,50	60,78	60,45
08/03/2024	1.299.564	0,18%	60,805	60,04	60,90	60,73
07/03/2024	1.607.248	-1,37%	60,53	60,265	61,87	60,62
06/03/2024	2.040.819	2,42%	60,53	59,645	61,49	61,46
05/03/2024	3.421.198	4,02%	57,66	57,65	60,36	60,01
04/03/2024	2.493.640	1,73%	56,32	55,96	58,01	57,69
01/03/2024	1.553.244	2,51%	55,59	55,525	56,755	56,71
29/02/2024	1.285.369	1,13%	54,99	54,12	55,40	55,32
28/02/2024	1.969.760	1,22%	53,34	53,06	56,09	54,70
27/02/2024	1.345.822	2,41%	51,66	52,58	54,05	54,04
26/02/2024	1.640.469	2,37%	52,15	51,58	53,064	52,77
23/02/2024	1.395.613	-0,64%	52,15	51,49	52,175	51,55
22/02/2024	1.254.765	0,02%	52,06	51,71	52,17	51,88
21/02/2024	731.644	0,33%	51,85	51,49	52,155	51,87
20/02/2024	997.492	-0,39%	51,52	51,4838	52,30	51,70
19/02/2024	729.968	0,00%	51,84	51,81	52,67	51,90
16/02/2024	729.968	-0,31%	51,84	51,81	52,67	51,90
15/02/2024	760.160	-0,08%	52,41	51,79	52,45	52,02
14/02/2024	609.946	0,27%	52,57	51,88	52,67	52,06
13/02/2024	774.321	0,31%	52,54	51,55	52,34	51,92
12/02/2024	980.911	-1,17%	52,54	51,26	52,60	51,76
09/02/2024	712.102	0,04%	52,39	52,03	52,565	52,37
08/02/2024	1.274.457	-1,21%	53,00	51,935	53,185	52,35
07/02/2024	1.439.423	-0,99%	53,765	52,29	53,84	52,99
06/02/2024	891.160	-0,30%	54,39	53,13	53,94	53,52
05/02/2024	1.308.142	-1,92%	54,39	53,44	54,48	53,68
02/02/2024	1.156.694	0,89%	54,085	53,70	55,36	54,73
01/02/2024	935.555	2,28%	53,785	52,87	54,61	54,25
31/01/2024	1.169.322	-1,09%	53,785	52,63	54,11	53,04
30/01/2024	856.901	-0,77%	54,24	53,695	54,639	54,03
29/01/2024	942.173	0,37%	54,24	53,45	54,685	54,45
26/01/2024	1.074.512	1,04%	53,85	53,53	54,26	54,25
25/01/2024	1.653.672	3,19%	52,63	52,63	53,705	53,69
24/01/2024	1.391.105	-1,07%	52,63	51,83	52,86	52,03
23/01/2024	832.417	-0,19%	52,63	52,2876	52,752	52,59
22/01/2024	1.291.780	0,32%	52,79	52,20	53,08	52,69
19/01/2024	1.169.247	3,06%	50,93	50,935	52,525	52,52
18/01/2024	1.468.850	-0,53%	50,51	50,43	51,08	50,96
17/01/2024	1.276.539	-1,08%	50,51	50,62	52,03	50,39
16/01/2024	1.215.621	0,43%	50,51	50,24	51,265	50,94
15/01/2024	1.169.184	0,42%	50,73	50,45	50,995	50,72
12/01/2024	1.169.184	0,42%	50,73	50,45	50,995	50,72
11/01/2024	1.377.841	-0,84%	51,835	50,25	50,835	50,51
10/01/2024	1.281.757	-1,51%	51,89	50,91	52,02	50,94
09/01/2024	1.190.589	-1,00%	51,72	51,52	52,09	51,72
08/01/2024	1.008.425	1,49%	51,72	51,51	52,42	52,50
05/01/2024	828.595	0,86%	51,415	51,35	51,85	51,73
04/01/2024	693.749	-0,74%	51,845	51,28	52,11	51,29
03/01/2024	1.254.833	0,82%	51,37	51,00	51,76	51,67
02/01/2024	2.051.018	-0,87%	51,715	50,94	51,87	51,25
29/12/2023	907.732	-0,31%	51,715	51,51	52,16	51,70
28/12/2023	694.356	1,25%	51,39	51,24	51,915	51,86
27/12/2023	570.175	0,81%	50,73	50,70	51,26	51,22
26/12/2023	721.240	1,62%	50,00	50,185	51,005	50,81
22/12/2023	825.684	-0,18%	50,22	49,7499	50,23	50,00
21/12/2023	1.064.324	1,44%	49,67	49,57	50,125	50,09
20/12/2023	924.059	-1,32%	49,44	49,36	50,34	49,38
19/12/2023	1.215.201	1,52%	49,44	49,38	50,20	50,04
18/12/2023	1.496.291	1,09%	48,77	48,64	49,46	49,29