NRG ENERGY INC (NRG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.824.022 |
-2,24%
|
94,46
|
90,80
|
94,46
|
92,31
|
| 22/10/2026 |
2.158.763 |
-5,43%
|
98,00
|
93,612
|
99,295
|
94,38
|
| 21/10/2026 |
1.107.356 |
2,05%
|
99,50
|
98,3201
|
101,21
|
99,80
|
| 20/10/2026 |
1.088.089 |
-1,59%
|
98,0773
|
97,645
|
100,21
|
97,84
|
| 19/10/2026 |
1.673.216 |
-4,21%
|
105,50
|
97,765
|
105,7052
|
99,38
|
| 16/10/2026 |
1.064.174 |
0,84%
|
102,1252
|
102,1252
|
104,73
|
103,75
|
| 15/10/2026 |
1.234.461 |
2,04%
|
99,00
|
97,53
|
103,31
|
102,86
|
| 14/10/2026 |
1.061.385 |
-5,90%
|
105,71
|
100,20
|
106,47
|
100,85
|
| 13/10/2026 |
1.388.245 |
0,81%
|
104,00
|
104,00
|
107,80
|
107,18
|
| 12/10/2026 |
1.720.626 |
-1,48%
|
108,45
|
104,70
|
108,73
|
106,37
|
| 09/10/2026 |
992.286 |
1,55%
|
107,55
|
106,13
|
109,2723
|
107,97
|
| 08/10/2026 |
2.093.731 |
-2,11%
|
107,30
|
104,43
|
109,69
|
106,32
|
| 07/10/2026 |
2.517.993 |
4,84%
|
102,89
|
101,02
|
110,3725
|
108,61
|
| 06/10/2026 |
2.484.791 |
6,95%
|
100,75
|
100,10
|
105,715
|
103,60
|
| 05/10/2026 |
1.504.535 |
1,65%
|
95,89
|
94,88
|
98,25
|
96,80
|
| 02/10/2026 |
1.608.750 |
-1,75%
|
98,13
|
93,50
|
98,51
|
95,23
|
| 01/10/2026 |
1.464.810 |
1,34%
|
96,4637
|
94,56
|
97,705
|
96,93
|
| 30/09/2026 |
1.544.560 |
-1,56%
|
97,02
|
93,355
|
98,00
|
95,65
|
| 29/09/2026 |
1.204.504 |
0,18%
|
98,00
|
96,73
|
99,80
|
97,17
|
| 28/09/2026 |
1.297.585 |
-3,36%
|
99,50
|
96,87
|
100,12
|
97,00
|
| 25/09/2026 |
1.302.162 |
2,51%
|
99,00
|
98,23
|
100,86
|
100,37
|
| 24/09/2026 |
1.143.001 |
-2,95%
|
99,62
|
97,52
|
100,61
|
97,85
|
| 23/09/2026 |
1.239.717 |
-1,98%
|
103,12
|
100,14
|
103,12
|
100,72
|
| 22/09/2026 |
1.204.057 |
-0,51%
|
103,00
|
102,51
|
104,73
|
102,75
|
| 21/09/2026 |
1.486.350 |
-0,48%
|
105,42
|
101,33
|
105,42
|
103,28
|
| 18/09/2026 |
947.563 |
-2,49%
|
107,00
|
103,49
|
107,099
|
103,66
|
| 17/09/2026 |
1.923.339 |
-1,03%
|
109,56
|
106,03
|
111,25
|
106,23
|
| 16/09/2026 |
937.753 |
1,29%
|
107,26
|
106,34
|
108,81
|
107,38
|
| 15/09/2026 |
1.779.695 |
-2,29%
|
109,37
|
105,155
|
109,65
|
105,99
|
| 14/09/2026 |
1.519.970 |
-4,39%
|
109,00
|
107,42
|
111,47
|
108,47
|
| 11/09/2026 |
717.003 |
1,62%
|
113,27
|
112,25
|
114,99
|
113,46
|
| 10/09/2026 |
1.470.854 |
-3,22%
|
114,18
|
111,495
|
116,4782
|
111,65
|
| 09/09/2026 |
1.508.023 |
-3,57%
|
118,7775
|
114,59
|
119,00
|
115,37
|
| 08/09/2026 |
1.162.634 |
0,65%
|
120,32
|
118,51
|
121,675
|
119,64
|
| 04/09/2026 |
1.619.117 |
6,24%
|
111,65
|
111,40
|
119,25
|
119,02
|
| 03/09/2026 |
1.162.994 |
0,68%
|
111,50
|
110,12
|
114,00
|
111,84
|
| 02/09/2026 |
985.060 |
1,43%
|
109,00
|
108,785
|
111,92
|
111,09
|
| 01/09/2026 |
973.832 |
-0,86%
|
109,17
|
108,34
|
112,15
|
109,51
|
| 31/08/2026 |
1.199.105 |
-0,80%
|
110,6567
|
108,61
|
114,0626
|
110,12
|
| 28/08/2026 |
886.934 |
-2,85%
|
115,206
|
110,67
|
115,206
|
111,12
|
| 27/08/2026 |
777.702 |
-1,49%
|
116,50
|
113,235
|
117,3064
|
114,41
|
| 26/08/2026 |
705.101 |
2,17%
|
114,00
|
113,89
|
117,39
|
116,14
|
| 25/08/2026 |
1.554.641 |
1,64%
|
113,60
|
112,90
|
115,625
|
113,61
|
| 24/08/2026 |
2.640.373 |
-1,15%
|
113,50
|
111,31
|
114,46
|
111,78
|
| 21/08/2026 |
1.124.878 |
-1,93%
|
116,30
|
113,08
|
117,23
|
113,11
|
| 20/08/2026 |
1.285.855 |
-4,44%
|
120,00
|
114,9001
|
121,10
|
115,36
|
| 19/08/2026 |
947.958 |
4,39%
|
117,00
|
115,60
|
120,715
|
120,58
|
| 18/08/2026 |
1.238.107 |
-5,57%
|
121,06
|
115,16
|
121,2281
|
115,56
|
| 17/08/2026 |
936.676 |
-3,07%
|
126,05
|
121,37
|
127,51
|
123,00
|
| 14/08/2026 |
735.839 |
5,42%
|
120,89
|
120,265
|
126,25
|
126,24
|
| 13/08/2026 |
582.487 |
-0,75%
|
120,9106
|
119,41
|
122,20
|
119,75
|
| 12/08/2026 |
999.591 |
0,61%
|
121,68
|
119,965
|
124,19
|
120,66
|
| 11/08/2026 |
731.915 |
0,87%
|
120,36
|
119,32
|
132,03
|
119,79
|
| 10/08/2026 |
880.937 |
0,32%
|
118,92
|
116,56
|
121,44
|
118,91
|
| 07/08/2026 |
1.590.586 |
-0,67%
|
120,75
|
118,02
|
123,31
|
118,70
|
| 06/08/2026 |
1.605.450 |
-1,38%
|
123,00
|
118,94
|
123,00
|
119,05
|
| 05/08/2026 |
3.356.180 |
3,32%
|
118,3915
|
117,78
|
124,69
|
120,73
|
| 04/08/2026 |
7.551.247 |
-15,48%
|
142,00
|
112,50
|
142,00
|
117,04
|
| 03/08/2026 |
1.131.994 |
3,48%
|
138,00
|
131,5301
|
140,72
|
138,47
|
| 31/07/2026 |
750.566 |
0,21%
|
130,06
|
132,36
|
134,66
|
133,815
|
| 30/07/2026 |
1.209.540 |
7,82%
|
125,91
|
124,23
|
135,53
|
133,97
|
| 29/07/2026 |
1.140.745 |
-2,88%
|
127,58
|
122,45
|
128,60
|
124,23
|
| 28/07/2026 |
1.170.854 |
-6,60%
|
136,00
|
126,81
|
136,00
|
127,56
|
| 27/07/2026 |
944.865 |
-3,32%
|
143,14
|
135,395
|
143,14
|
136,50
|
| 24/07/2026 |
838.476 |
-1,33%
|
141,00
|
139,24
|
144,19
|
141,03
|
| 23/07/2026 |
1.058.865 |
2,17%
|
138,99
|
137,84
|
143,1875
|
142,99
|
| 22/07/2026 |
1.263.966 |
6,37%
|
133,25
|
131,11
|
140,59
|
139,98
|
| 21/07/2026 |
823.028 |
0,86%
|
130,58
|
130,58
|
134,325
|
131,60
|
| 20/07/2026 |
807.941 |
1,13%
|
129,8698
|
128,9555
|
131,85
|
130,58
|
| 17/07/2026 |
1.067.779 |
-2,70%
|
131,60
|
128,5229
|
132,30
|
129,11
|
| 16/07/2026 |
866.866 |
-3,84%
|
137,99
|
131,345
|
138,75
|
132,75
|
| 15/07/2026 |
949.400 |
-0,33%
|
139,79
|
136,51
|
143,49
|
137,90
|
| 14/07/2026 |
682.693 |
-0,82%
|
142,00
|
136,87
|
144,73
|
138,36
|
| 13/07/2026 |
653.787 |
-0,68%
|
139,504
|
137,536
|
140,34
|
139,48
|
| 10/07/2026 |
442.130 |
-0,04%
|
140,00
|
140,00
|
143,325
|
140,42
|
| 09/07/2026 |
804.727 |
2,18%
|
138,46
|
138,01
|
143,19
|
140,48
|
| 08/07/2026 |
1.066.483 |
-0,46%
|
136,02
|
135,23
|
139,25
|
137,48
|
| 07/07/2026 |
865.653 |
-2,11%
|
140,11
|
136,49
|
141,45
|
138,01
|
| 06/07/2026 |
879.721 |
3,15%
|
139,95
|
138,01
|
142,045
|
141,01
|
| 02/07/2026 |
1.097.641 |
-3,05%
|
143,00
|
135,16
|
143,00
|
136,70
|
| 01/07/2026 |
1.369.126 |
-3,66%
|
145,39
|
137,48
|
145,85
|
140,80
|
| 30/06/2026 |
876.051 |
-2,12%
|
148,9625
|
145,17
|
150,76
|
146,06
|
| 29/06/2026 |
810.656 |
-0,60%
|
151,00
|
146,175
|
151,00
|
149,11
|
| 26/06/2026 |
1.421.859 |
1,91%
|
145,9711
|
145,18
|
150,51
|
149,36
|
| 25/06/2026 |
1.341.936 |
3,50%
|
142,21
|
142,21
|
147,29
|
147,11
|
| 24/06/2026 |
1.379.927 |
3,17%
|
137,00
|
136,85
|
142,98
|
142,21
|
| 23/06/2026 |
966.069 |
-0,79%
|
135,10
|
133,00
|
170,24
|
137,66
|
| 18/06/2026 |
1.096.733 |
2,30%
|
133,39
|
133,00
|
140,5646
|
138,91
|
| 17/06/2026 |
692.405 |
0,11%
|
132,22
|
130,88
|
135,2677
|
132,13
|
| 16/06/2026 |
785.312 |
1,33%
|
130,84
|
129,71
|
135,54
|
132,10
|
| 15/06/2026 |
791.276 |
3,96%
|
129,2799
|
126,47
|
131,41
|
130,40
|
| 12/06/2026 |
1.038.852 |
1,43%
|
125,00
|
123,90
|
130,00
|
125,47
|
| 11/06/2026 |
955.870 |
2,53%
|
120,65
|
120,55
|
124,345
|
123,70
|
| 10/06/2026 |
2.024.403 |
-7,13%
|
130,97
|
120,1101
|
130,97
|
120,65
|
| 09/06/2026 |
929.972 |
1,56%
|
127,00
|
125,45
|
131,495
|
129,96
|
| 08/06/2026 |
728.088 |
-1,08%
|
128,8244
|
127,31
|
129,675
|
127,71
|
| 05/06/2026 |
730.134 |
-3,14%
|
131,91
|
127,845
|
132,15
|
129,20
|
| 04/06/2026 |
583.449 |
-0,31%
|
135,24
|
130,95
|
135,24
|
133,39
|
| 03/06/2026 |
995.685 |
0,51%
|
133,77
|
132,0901
|
136,94
|
133,76
|
| 02/06/2026 |
1.160.531 |
3,15%
|
131,80
|
129,25
|
135,85
|
133,51
|
