BiG | O banco que entende os seus valores.

NRG ENERGY INC (NRG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
04/03/2026	3.123.595	0,91%	162,70	161,995	166,4299	163,54
03/03/2026	5.235.649	-7,70%	162,07	158,00	164,04	162,06
02/03/2026	926.237	-1,89%	178,96	174,21	181,5799	175,58
27/02/2026	1.172.938	-1,31%	178,9055	174,28	181,548	178,96
26/02/2026	1.094.247	-1,23%	183,2805	173,58	184,00	181,34
25/02/2026	1.375.097	-0,24%	181,00	180,90	189,96	183,59
24/02/2026	1.945.999	4,25%	178,23	164,404	184,835	184,03
23/02/2026	1.147.859	-1,49%	176,975	175,11	182,04	176,52
20/02/2026	948.338	2,38%	174,65	174,00	180,105	179,18
19/02/2026	730.993	2,31%	170,50	169,66	175,28	175,01
18/02/2026	737.987	-1,38%	173,51	170,56	176,44	171,06
17/02/2026	1.161.973	0,64%	172,61	170,992	177,71	173,45
13/02/2026	1.604.992	6,52%	163,70	161,61	172,675	172,35
12/02/2026	1.320.887	0,73%	162,00	159,08	166,21	161,80
11/02/2026	838.858	2,70%	158,17	156,62	160,96	160,63
10/02/2026	1.093.444	0,46%	156,99	154,01	158,69	156,43
09/02/2026	842.851	1,54%	150,95	150,95	158,35	155,72
06/02/2026	1.064.546	6,15%	144,33	144,33	153,56	153,36
05/02/2026	1.217.324	0,31%	141,99	141,99	147,45	144,44
04/02/2026	1.769.381	-5,38%	154,65	140,67	154,65	143,99
03/02/2026	1.075.394	2,06%	150,0495	148,07	154,56	152,18
02/02/2026	1.040.733	-2,00%	151,99	148,58	153,32	149,11
30/01/2026	825.910	-0,71%	152,85	150,87	156,975	152,155
29/01/2026	860.968	-0,90%	155,00	151,18	157,2099	153,72
28/01/2026	795.975	-0,60%	156,34	153,01	157,22	155,11
27/01/2026	836.455	4,08%	150,35	149,325	156,415	156,04
26/01/2026	626.505	0,39%	148,78	148,78	151,33	149,93
23/01/2026	1.046.859	-1,19%	152,49	146,91	152,49	149,30
22/01/2026	923.786	0,27%	151,68	149,56	153,56	151,09
21/01/2026	760.490	1,19%	150,73	147,455	151,9199	150,68
20/01/2026	975.360	-2,07%	148,10	146,38	152,59	148,91
16/01/2026	1.740.106	-4,07%	155,75	148,95	156,7799	152,05
15/01/2026	1.201.286	5,79%	151,48	151,395	159,25	158,50
14/01/2026	923.955	-0,51%	150,00	147,51	150,62	149,83
13/01/2026	770.322	1,14%	149,50	148,57	152,35	150,59
12/01/2026	942.845	-0,26%	148,75	146,00	149,74	148,89
09/01/2026	1.221.597	4,00%	149,09	147,62	151,79	149,27
08/01/2026	1.459.971	-3,61%	149,50	141,97	149,50	143,53
07/01/2026	1.370.961	-6,72%	156,60	148,205	159,39	148,91
06/01/2026	992.908	-1,21%	161,61	155,91	162,5172	159,63
05/01/2026	841.274	-2,75%	168,00	159,00	170,24	161,59
02/01/2026	630.481	4,35%	161,20	160,96	166,66	166,16
31/12/2025	346.728	-0,74%	160,50	159,19	161,195	159,24
30/12/2025	380.838	-0,33%	160,56	159,33	161,52	159,33
29/12/2025	742.825	0,05%	158,32	158,32	164,174	160,96
26/12/2025	528.163	0,20%	160,55	158,41	161,5399	160,88
24/12/2025	279.477	0,25%	158,00	156,94	161,12	160,56
23/12/2025	598.392	0,73%	155,049	155,049	159,7099	158,11
22/12/2025	648.220	0,49%	157,30	154,355	158,10	156,96
19/12/2025	1.144.134	1,01%	155,50	154,70	157,50	156,20
18/12/2025	1.054.909	3,45%	151,7103	151,7103	158,21	154,64
17/12/2025	2.420.624	-6,66%	160,15	147,98	162,99	149,48
16/12/2025	723.849	0,10%	159,98	157,53	162,245	160,15
15/12/2025	819.384	-0,90%	161,44	159,27	163,25	159,99
12/12/2025	1.139.345	-5,39%	170,47	160,579	172,40	161,44
11/12/2025	701.726	1,44%	168,76	164,334	170,82	170,64
10/12/2025	754.952	0,85%	168,318	163,25	170,29	168,16
09/12/2025	782.201	1,61%	164,18	164,18	171,525	166,75
08/12/2025	586.167	0,68%	164,29	162,21	167,18	164,11
05/12/2025	831.880	-3,76%	169,00	162,80	169,125	163,00
04/12/2025	713.424	1,55%	167,01	165,74	170,1899	169,36
03/12/2025	556.649	1,64%	164,16	160,5902	167,00	166,77
02/12/2025	626.373	-0,95%	167,00	162,85	168,08	164,08
01/12/2025	557.215	-2,18%	163,02	163,02	167,31	165,66
28/11/2025	502.529	0,56%	169,99	168,00	171,77	169,49
26/11/2025	656.151	2,89%	165,66	164,50	169,91	168,54
25/11/2025	671.361	-1,82%	167,2481	161,08	168,325	163,81
24/11/2025	942.485	4,81%	161,133	156,6144	167,96	166,85
21/11/2025	981.581	-0,73%	163,00	155,39	163,00	159,20
20/11/2025	1.163.798	-4,94%	173,50	160,35	174,425	160,46
19/11/2025	1.047.096	1,45%	168,895	166,29	173,37	168,80
18/11/2025	1.146.269	2,00%	160,0695	160,0695	168,69	166,45
17/11/2025	644.858	-1,24%	165,00	162,23	169,25	163,21
14/11/2025	1.112.579	-0,58%	162,30	160,06	171,19	165,19
13/11/2025	1.762.958	-1,59%	168,15	164,95	169,23	166,15
12/11/2025	1.050.935	3,69%	164,00	162,84	169,47	168,84
11/11/2025	854.586	-2,33%	166,00	160,76	167,9988	162,84
10/11/2025	1.090.684	-3,35%	175,50	164,10	177,49	166,72
07/11/2025	1.316.258	1,27%	166,916	162,00	172,50	172,50
06/11/2025	1.513.954	-2,62%	174,00	164,945	177,085	170,10
05/11/2025	1.323.567	3,16%	168,9375	167,20	175,26	173,19
04/11/2025	840.795	-3,67%	170,54	166,90	172,005	167,99
03/11/2025	818.771	1,79%	173,50	171,17	176,75	174,48
31/10/2025	700.478	-0,77%	174,41	170,36	176,98	171,42
30/10/2025	860.600	-2,98%	178,50	172,87	180,05	173,14
29/10/2025	1.261.329	3,32%	173,915	170,50	180,54	178,50
28/10/2025	1.357.900	0,10%	174,00	165,85	174,00	172,76
27/10/2025	754.883	1,31%	173,3425	169,8101	173,3425	172,59
24/10/2025	765.785	4,00%	167,99	167,00	170,57	170,36
23/10/2025	729.488	2,11%	160,16	160,16	163,98	163,81
22/10/2025	1.607.351	-1,94%	166,10	158,32	166,10	160,42
21/10/2025	1.104.786	-2,05%	167,83	160,19	167,83	163,59
20/10/2025	921.859	-1,03%	174,14	166,31	174,14	167,01
17/10/2025	885.893	-0,70%	169,34	165,92	172,34	168,74
16/10/2025	1.012.902	-0,82%	173,00	165,74	173,88	169,93
15/10/2025	1.157.828	3,49%	167,90	166,01	173,35	171,33
14/10/2025	899.865	-1,80%	166,20	163,09	168,98	165,61
13/10/2025	1.049.123	5,20%	163,49	162,50	168,78	168,77
10/10/2025	905.227	-4,54%	169,00	160,43	169,00	160,43
09/10/2025	1.171.330	0,44%	167,91	166,92	169,99	168,25