NRG ENERGY INC (NRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	1.796.678	-1,31%	33,85	33,06	34,01	33,19
20/03/2023	2.416.429	6,83%	32,57	32,4233	33,91	33,63
17/03/2023	2.687.020	-0,41%	31,54	31,08	31,92	31,48
16/03/2023	2.545.054	2,56%	30,56	30,26	31,98	31,61
15/03/2023	1.917.286	-2,41%	31,27	30,57	31,27	30,82
14/03/2023	1.650.655	2,27%	31,50	31,19	32,08	31,58
13/03/2023	1.497.994	-2,37%	32,88	30,83	32,20	30,88
10/03/2023	1.583.303	-4,18%	32,88	31,56	33,055	31,63
09/03/2023	1.121.459	-2,71%	33,96	32,9412	34,015	33,01
08/03/2023	1.059.440	-1,02%	34,29	33,62	34,43	33,93
07/03/2023	1.686.915	-0,29%	34,45	34,185	34,865	34,28
06/03/2023	1.915.440	2,20%	33,76	33,825	34,605	34,38
03/03/2023	1.313.753	2,72%	33,01	32,62	33,93	33,64
02/03/2023	1.410.599	-0,82%	32,80	32,565	33,06	32,75
01/03/2023	1.062.090	0,70%	32,65	32,435	33,03	33,02
28/02/2023	1.431.834	-0,70%	33,11	32,635	33,34	32,79
27/02/2023	1.672.372	-1,73%	33,78	33,0021	34,13	33,02
24/02/2023	1.476.634	0,27%	33,17	32,99	33,74	33,60
23/02/2023	1.310.079	1,09%	33,10	33,10	33,78	33,51
22/02/2023	1.896.148	-2,67%	33,86	33,0607	34,02	33,15
21/02/2023	1.329.250	-0,47%	34,13	34,01	34,695	34,06
20/02/2023	2.091.168	0,41%	34,05	33,68	34,48	34,22
17/02/2023	2.091.168	0,41%	34,05	33,68	34,48	34,22
16/02/2023	4.740.153	-4,88%	35,39	33,58	35,285	34,08
15/02/2023	1.897.051	2,08%	34,865	34,77	35,865	35,83
14/02/2023	1.527.106	-1,29%	35,55	34,81	35,61	35,10
13/02/2023	1.124.673	2,01%	34,73	34,70	35,615	35,56
10/02/2023	1.132.360	1,37%	34,47	34,235	34,95	34,86
09/02/2023	2.042.411	-1,15%	34,80	34,293	35,13	34,39
08/02/2023	1.190.240	-0,63%	34,90	34,55	34,945	34,79
07/02/2023	1.331.615	0,95%	34,56	34,21	35,175	35,01
06/02/2023	1.515.595	0,73%	34,20	33,90	34,74	34,68
03/02/2023	1.262.216	-1,49%	34,74	34,20	35,02	34,43
02/02/2023	1.492.107	1,01%	34,75	34,64	35,4696	34,95
01/02/2023	1.293.141	1,11%	34,03	33,585	34,75	34,60
31/01/2023	1.783.357	3,16%	33,37	33,20	34,28	34,22
30/01/2023	1.101.954	-0,59%	33,68	33,44	34,01	33,55
27/01/2023	1.100.678	0,78%	33,50	33,185	33,795	33,75
26/01/2023	2.531.808	1,03%	33,32	32,839	33,50	33,49
25/01/2023	1.970.043	0,76%	32,63	32,27	33,1966	33,15
24/01/2023	1.322.529	1,48%	32,40	31,98	32,97	32,90
23/01/2023	2.303.161	0,65%	32,38	32,365	32,865	32,42
20/01/2023	1.525.666	4,29%	31,03	30,6788	32,28	32,36
19/01/2023	1.066.538	-1,90%	31,67	30,82	31,69	31,03
18/01/2023	899.275	-1,62%	32,31	31,57	32,4635	31,63
17/01/2023	1.074.485	0,85%	31,97	31,91	32,3925	32,15
16/01/2023	1.528.834	-2,27%	32,15	31,275	32,56	31,88
13/01/2023	1.528.834	-2,27%	32,15	31,275	32,56	31,88
12/01/2023	1.070.769	1,30%	32,45	32,10	32,88	32,71
11/01/2023	3.335.940	-1,74%	32,98	32,0531	33,00	32,29
10/01/2023	1.055.753	0,67%	32,53	32,13	32,88	32,86
09/01/2023	1.424.739	1,37%	32,40	32,22	32,81	32,64
06/01/2023	1.372.742	0,82%	32,13	31,835	32,495	32,01
05/01/2023	826.060	-1,06%	31,875	31,71	32,1896	31,75
04/01/2023	1.753.009	0,50%	32,02	31,64	32,295	32,09
03/01/2023	1.556.683	0,35%	31,88	31,42	32,19	31,93
02/01/2023	1.051.251	-2,62%	32,30	31,5888	32,385	31,55
30/12/2022	1.051.251	-2,62%	32,30	31,5888	32,385	31,55
29/12/2022	914.426	1,70%	32,18	32,00	32,57	32,40
28/12/2022	1.092.622	-1,18%	32,34	31,71	32,40	31,86
27/12/2022	1.404.046	1,03%	31,995	31,72	32,26	32,24
23/12/2022	449.684	-0,82%	31,90	31,57	32,0196	31,63
22/12/2022	1.182.308	-1,64%	32,03	31,40	32,19	31,89
21/12/2022	2.655.987	2,40%	31,90	31,655	32,56	32,42
20/12/2022	1.856.360	0,38%	31,575	31,31	31,98	31,66
19/12/2022	1.936.566	-0,10%	31,59	31,295	32,59	31,02
16/12/2022	5.021.268	-2,51%	31,37	30,65	31,575	31,05
15/12/2022	2.260.539	-1,91%	32,33	31,52	32,55	31,85
14/12/2022	1.664.729	-2,81%	33,49	32,12	33,49	32,47
13/12/2022	1.866.312	2,27%	33,32	32,61	33,64	33,41
12/12/2022	2.137.121	1,21%	32,37	31,68	32,68	32,67
09/12/2022	1.920.733	0,31%	31,74	31,22	32,90	32,28
08/12/2022	3.132.965	-2,90%	33,07	32,16	34,01	32,18
07/12/2022	3.593.970	-4,44%	34,20	32,95	34,46	33,14
06/12/2022	32.192.641	-15,01%	40,96	33,855	37,05	34,71
05/12/2022	2.137.221	-1,01%	40,96	40,45	41,06	40,84
02/12/2022	2.661.023	-2,09%	41,62	40,855	41,715	41,25
01/12/2022	3.319.647	-0,75%	41,25	41,82	43,21	42,13
30/11/2022	4.872.907	1,29%	41,25	41,00	42,47	42,45
29/11/2022	3.244.635	1,16%	41,25	40,81	41,92	41,91
28/11/2022	2.762.846	-1,79%	41,77	41,10	41,94	41,405
25/11/2022	1.414.026	-0,66%	42,12	42,01	42,57	42,16
24/11/2022	2.146.084	0,24%	42,12	42,00	42,58	42,44
23/11/2022	2.146.084	0,24%	42,12	42,00	42,58	42,44
22/11/2022	2.487.206	2,87%	41,50	41,38	42,435	42,34
21/11/2022	3.891.134	-2,56%	42,07	40,82	42,13	41,16
18/11/2022	4.260.679	2,18%	41,66	41,21	42,27	42,24
17/11/2022	4.205.309	-3,77%	42,21	41,155	42,96	41,34
16/11/2022	2.798.423	-0,09%	43,21	42,83	43,62	42,96
15/11/2022	2.893.453	-0,75%	44,34	43,25	44,44	43,52
14/11/2022	1.155.796	-0,61%	45,13	43,845	45,78	43,85
11/11/2022	1.115.102	3,82%	43,98	44,38	45,505	45,40
10/11/2022	1.170.846	5,65%	43,98	43,565	45,55	45,09
09/11/2022	1.573.872	-4,02%	44,07	42,575	44,48	42,78
08/11/2022	2.144.871	-2,53%	45,30	44,17	45,70	44,25
07/11/2022	1.769.867	1,87%	42,91	43,00	45,47	45,22
04/11/2022	747.935	-0,39%	42,91	43,435	44,55	44,365
03/11/2022	541.055	0,60%	42,91	42,55	44,15	43,63
02/11/2022	847.495	-0,71%	44,04	43,27	44,8084	43,37
01/11/2022	927.689	-0,83%	44,04	43,72	44,52	44,03