NRG ENERGY INC (NRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
15/12/2023	1.304.867	1,14%	48,19	48,00	49,11	48,76
14/12/2023	1.229.485	-1,11%	49,24	47,88	49,165	48,21
13/12/2023	1.214.143	0,10%	48,73	48,48	49,17	48,75
12/12/2023	1.057.302	1,71%	47,76	47,595	48,805	48,70
11/12/2023	722.174	0,15%	47,76	47,63	47,97	47,88
08/12/2023	1.126.106	0,72%	47,58	47,41	47,815	47,81
07/12/2023	785.653	-0,13%	47,58	47,22	47,865	47,47
06/12/2023	1.094.583	-1,51%	48,44	47,53	48,73	47,53
05/12/2023	787.400	0,37%	47,83	47,83	48,67	48,26
04/12/2023	660.290	-0,60%	47,56	47,59	48,54	48,08
01/12/2023	1.146.081	1,11%	47,56	47,71	48,38	48,37
30/11/2023	1.118.640	2,11%	46,88	46,57	47,965	47,84
29/11/2023	781.941	0,15%	46,63	46,62	47,29	46,85
28/11/2023	810.021	0,69%	46,26	46,255	47,235	46,78
27/11/2023	1.142.206	1,24%	45,78	45,46	46,68	46,46
24/11/2023	444.852	-0,70%	45,78	45,30	45,89	45,51
23/11/2023	1.295.611	1,95%	45,24	45,04	45,85	46,08
22/11/2023	1.282.015	1,39%	45,24	45,04	45,85	45,83
21/11/2023	2.272.993	-4,42%	47,16	44,905	47,22	45,20
20/11/2023	2.107.436	-1,64%	48,00	46,56	48,02	47,29
17/11/2023	1.286.165	1,07%	47,99	47,44	48,26	48,08
16/11/2023	1.521.984	0,13%	47,99	47,44	48,575	47,57
15/11/2023	1.304.458	0,40%	47,03	47,0875	47,855	47,51
14/11/2023	1.436.965	2,67%	46,79	46,22	47,34	47,32
13/11/2023	1.758.941	1,19%	45,78	45,43	46,26	46,09
10/11/2023	1.304.962	1,07%	45,26	45,10	45,63	45,55
09/11/2023	1.344.031	-1,34%	45,22	45,02	45,82	45,07
08/11/2023	2.434.590	0,57%	45,22	45,03	45,78	45,68
07/11/2023	2.446.081	-0,70%	45,53	45,045	46,45	45,42
06/11/2023	4.211.096	1,64%	45,53	45,57	46,815	45,74
03/11/2023	2.733.391	-0,29%	45,47	44,30	45,73	45,00
02/11/2023	4.107.240	2,90%	42,57	42,85	46,20	45,13
01/11/2023	2.948.130	3,49%	43,04	42,85	44,15	43,86
31/10/2023	1.127.354	1,21%	41,89	41,57	42,42	42,38
30/10/2023	874.776	1,42%	41,89	41,515	42,42	42,25
27/10/2023	587.416	-0,97%	42,16	41,625	42,305	41,79
26/10/2023	1.231.606	0,89%	42,12	41,81	42,41	42,20
25/10/2023	1.123.947	-0,57%	42,12	41,58	42,64	41,83
24/10/2023	1.182.192	3,52%	40,21	41,02	42,09	42,07
23/10/2023	790.376	0,27%	40,21	40,0959	40,875	40,64
20/10/2023	649.279	-0,56%	41,41	40,375	40,99	40,53
19/10/2023	655.892	-1,71%	41,41	40,75	41,69	40,76
18/10/2023	973.531	-1,31%	41,325	41,41	41,98	41,47
17/10/2023	976.491	1,16%	41,325	41,23	42,015	42,02
16/10/2023	981.900	1,29%	41,14	40,91	41,77	41,54
13/10/2023	1.044.470	-0,87%	41,14	40,8125	41,41	41,01
12/10/2023	1.215.688	0,24%	41,14	40,8021	41,41	41,37
11/10/2023	1.251.518	3,54%	39,84	39,98	41,275	41,27
10/10/2023	1.224.831	0,40%	39,85	39,48	39,96	39,86
09/10/2023	1.246.542	1,87%	39,04	39,01	39,71	39,70
06/10/2023	1.546.407	0,72%	38,16	38,02	39,32	38,97
05/10/2023	1.540.073	3,28%	38,03	36,61	39,085	38,69
04/10/2023	1.257.164	-1,03%	38,03	36,61	38,14	37,46
03/10/2023	1.208.253	0,75%	37,24	36,82	38,04	37,85
02/10/2023	1.216.143	-2,47%	38,51	37,05	38,545	37,57
29/09/2023	683.248	0,63%	38,60	38,11	38,82	38,52
28/09/2023	1.254.782	-0,78%	38,49	38,25	38,755	38,28
27/09/2023	943.830	0,73%	38,49	38,02	38,995	38,58
26/09/2023	784.185	-2,27%	38,455	38,115	39,07	38,30
25/09/2023	604.007	1,45%	38,455	38,27	39,20	39,19
22/09/2023	670.095	1,95%	37,855	37,805	38,76	38,63
21/09/2023	912.355	-2,57%	38,68	37,805	39,755	37,89
20/09/2023	665.611	-0,77%	39,49	38,85	39,755	38,89
19/09/2023	609.973	-1,41%	39,14	39,16	40,1175	39,19
18/09/2023	706.946	1,66%	39,14	39,00	39,77	39,75
15/09/2023	741.310	-0,10%	39,05	38,98	39,36	39,10
14/09/2023	913.482	0,98%	38,575	38,63	39,165	39,14
13/09/2023	617.887	0,18%	38,575	38,485	38,84	38,76
12/09/2023	592.891	-0,41%	38,72	38,675	39,085	38,69
11/09/2023	1.007.540	-1,67%	38,35	38,645	39,48	38,85
08/09/2023	1.970.894	3,03%	38,35	38,38	39,59	39,51
07/09/2023	1.006.999	0,87%	37,78	37,9913	38,63	38,35
06/09/2023	614.779	0,13%	38,37	37,69	38,28	38,02
05/09/2023	1.599.281	-1,25%	38,37	37,46	38,55	37,97
04/09/2023	1.302.165	2,40%	37,74	37,79	38,47	38,45
01/09/2023	1.302.165	2,40%	37,74	37,79	38,47	38,45
31/08/2023	1.318.952	0,26%	37,55	37,355	37,85	37,5481
30/08/2023	692.512	0,89%	37,025	36,97	37,7453	37,45
29/08/2023	995.899	-1,28%	37,59	37,02	37,99	37,12
28/08/2023	854.498	1,18%	37,46	37,22	37,77	37,60
25/08/2023	737.594	0,43%	37,17	37,0589	37,48	37,16
24/08/2023	899.807	-0,70%	37,19	37,015	37,74	37,00
23/08/2023	786.713	0,81%	37,31	37,085	37,355	37,26
22/08/2023	665.946	0,24%	36,905	36,84	37,21	36,96
21/08/2023	1.226.378	1,15%	36,26	36,375	36,935	36,87
18/08/2023	805.913	-0,87%	36,72	36,35	36,94	36,45
17/08/2023	894.990	-1,02%	37,10	36,54	37,675	36,77
16/08/2023	911.626	0,54%	36,86	36,84	37,365	37,15
15/08/2023	1.249.011	-0,14%	36,70	36,36	37,03	36,95
14/08/2023	1.010.549	0,93%	37,03	35,975	37,05	37,00
11/08/2023	955.011	-0,73%	37,03	36,50	37,315	36,66
10/08/2023	795.796	-0,78%	37,19	36,845	37,58	36,93