NRG ENERGY INC (NRG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 16/05/2025 |
5.339.018 |
2,70%
|
153,635
|
152,84
|
159,24
|
159,20
|
| 15/05/2025 |
2.163.354 |
0,79%
|
154,75
|
152,50
|
158,37
|
155,02
|
| 14/05/2025 |
3.722.367 |
-1,85%
|
149,45
|
147,90
|
158,655
|
153,81
|
| 13/05/2025 |
4.646.239 |
4,05%
|
137,50
|
137,00
|
158,655
|
156,71
|
| 12/05/2025 |
6.050.013 |
25,95%
|
133,90
|
133,90
|
150,78
|
150,61
|
| 09/05/2025 |
1.876.545 |
-0,84%
|
119,51
|
117,435
|
120,95
|
119,33
|
| 08/05/2025 |
1.310.787 |
1,41%
|
115,58
|
115,59
|
122,80
|
120,34
|
| 07/05/2025 |
1.431.518 |
1,42%
|
115,82
|
114,2002
|
119,82
|
118,67
|
| 06/05/2025 |
1.514.514 |
0,67%
|
115,55
|
114,00
|
118,47
|
117,01
|
| 05/05/2025 |
924.235 |
-0,35%
|
115,30
|
114,00
|
116,71
|
116,23
|
| 02/05/2025 |
1.252.292 |
2,19%
|
111,81
|
111,2501
|
117,90
|
116,64
|
| 01/05/2025 |
1.757.838 |
4,58%
|
106,70
|
105,30
|
115,235
|
114,14
|
| 30/04/2025 |
931.925 |
-0,01%
|
108,50
|
105,30
|
110,09
|
109,14
|
| 29/04/2025 |
862.970 |
0,16%
|
108,25
|
107,18
|
110,09
|
109,53
|
| 28/04/2025 |
1.570.206 |
0,95%
|
108,59
|
107,62
|
109,66
|
109,36
|
| 25/04/2025 |
874.387 |
2,09%
|
101,73
|
101,535
|
109,18
|
108,33
|
| 24/04/2025 |
874.199 |
3,99%
|
103,56
|
100,52
|
106,80
|
106,11
|
| 23/04/2025 |
691.452 |
3,28%
|
95,09
|
95,09
|
105,61
|
102,04
|
| 22/04/2025 |
1.141.670 |
6,13%
|
96,18
|
90,8429
|
99,34
|
98,80
|
| 21/04/2025 |
987.075 |
-4,87%
|
95,61
|
90,8429
|
96,76
|
93,09
|
| 17/04/2025 |
984.022 |
-0,23%
|
95,74
|
95,38
|
100,665
|
97,86
|
| 16/04/2025 |
1.244.773 |
1,01%
|
96,60
|
95,01
|
99,095
|
98,09
|
| 15/04/2025 |
732.384 |
1,24%
|
96,60
|
96,185
|
98,50
|
97,11
|
| 14/04/2025 |
1.013.000 |
1,54%
|
97,28
|
95,01
|
97,61
|
95,92
|
| 11/04/2025 |
822.876 |
1,70%
|
93,555
|
91,46
|
95,48
|
94,47
|
| 10/04/2025 |
1.330.945 |
-4,62%
|
85,85
|
90,9175
|
95,92
|
92,89
|
| 09/04/2025 |
2.505.467 |
13,39%
|
85,85
|
83,12
|
98,58
|
97,39
|
| 08/04/2025 |
1.858.514 |
-1,70%
|
80,43
|
84,44
|
92,0892
|
85,90
|
| 07/04/2025 |
2.423.738 |
4,34%
|
91,00
|
79,57
|
90,85
|
87,24
|
| 04/04/2025 |
4.083.559 |
-9,87%
|
96,70
|
82,0701
|
91,183
|
83,61
|
| 03/04/2025 |
1.744.962 |
-9,85%
|
96,70
|
92,38
|
99,51
|
92,77
|
| 02/04/2025 |
1.695.320 |
4,42%
|
96,88
|
96,461
|
103,49
|
102,88
|
| 01/04/2025 |
1.329.365 |
3,22%
|
95,60
|
95,01
|
98,58
|
98,53
|
| 31/03/2025 |
1.298.257 |
0,27%
|
95,60
|
92,93
|
96,03
|
95,46
|
| 28/03/2025 |
1.191.515 |
-0,59%
|
95,32
|
94,08
|
96,9281
|
95,20
|
| 27/03/2025 |
978.255 |
-1,63%
|
96,19
|
95,0374
|
97,94
|
95,76
|
| 26/03/2025 |
1.424.560 |
-4,79%
|
101,73
|
96,50
|
102,1553
|
97,37
|
| 25/03/2025 |
983.433 |
-0,57%
|
101,95
|
100,38
|
102,97
|
102,27
|
| 24/03/2025 |
1.054.797 |
2,19%
|
102,39
|
101,66
|
104,18
|
102,86
|
| 21/03/2025 |
1.240.963 |
1,02%
|
97,32
|
96,65
|
100,735
|
100,66
|
| 20/03/2025 |
1.136.799 |
1,40%
|
95,28
|
96,58
|
100,49
|
99,64
|
| 19/03/2025 |
1.181.683 |
3,78%
|
95,28
|
94,90
|
99,00
|
98,26
|
| 18/03/2025 |
785.886 |
-1,62%
|
96,00
|
93,2199
|
95,35
|
94,68
|
| 17/03/2025 |
1.189.987 |
0,78%
|
95,60
|
94,44
|
97,91
|
96,13
|
| 14/03/2025 |
1.469.362 |
4,92%
|
92,935
|
91,3797
|
95,625
|
95,39
|
| 13/03/2025 |
1.419.946 |
-1,68%
|
92,01
|
89,43
|
92,50
|
90,92
|
| 12/03/2025 |
2.451.981 |
4,34%
|
91,17
|
90,68
|
94,55
|
92,47
|
| 11/03/2025 |
2.740.113 |
4,48%
|
85,09
|
84,80
|
90,26
|
88,62
|
| 10/03/2025 |
3.167.163 |
-3,66%
|
91,54
|
80,918
|
86,41
|
84,82
|
| 07/03/2025 |
2.488.791 |
-3,35%
|
91,44
|
84,39
|
93,31
|
88,09
|
| 06/03/2025 |
1.840.985 |
-7,67%
|
95,415
|
90,61
|
96,105
|
91,14
|
| 05/03/2025 |
1.264.973 |
-1,54%
|
98,225
|
96,715
|
100,03
|
98,71
|
| 04/03/2025 |
1.754.280 |
0,00%
|
98,225
|
95,3201
|
102,63
|
100,25
|
| 03/03/2025 |
1.429.471 |
-5,31%
|
106,64
|
99,22
|
106,975
|
100,25
|
| 28/02/2025 |
1.475.077 |
0,57%
|
116,04
|
102,20
|
106,188
|
105,71
|
| 27/02/2025 |
2.844.389 |
-7,25%
|
106,095
|
104,85
|
117,17
|
105,11
|
| 26/02/2025 |
2.609.020 |
10,63%
|
106,095
|
105,31
|
115,35
|
113,33
|
| 25/02/2025 |
1.733.065 |
-0,96%
|
102,175
|
98,30
|
103,925
|
102,44
|
| 24/02/2025 |
1.186.325 |
1,80%
|
111,37
|
102,16
|
104,8793
|
103,43
|
| 21/02/2025 |
1.248.794 |
-4,60%
|
111,71
|
101,60
|
111,47
|
101,60
|
| 20/02/2025 |
989.527 |
-1,19%
|
111,71
|
107,36
|
111,835
|
111,07
|
| 19/02/2025 |
1.077.162 |
0,45%
|
108,50
|
110,3633
|
112,645
|
112,41
|
| 18/02/2025 |
1.562.598 |
4,01%
|
108,50
|
108,32
|
112,71
|
111,91
|
| 17/02/2025 |
454.012 |
0,00%
|
106,24
|
104,25
|
108,65
|
107,60
|
| 14/02/2025 |
818.544 |
1,27%
|
103,46
|
104,35
|
108,77
|
107,61
|
| 13/02/2025 |
1.463.119 |
3,50%
|
103,46
|
102,91
|
106,4847
|
106,25
|
| 12/02/2025 |
682.770 |
-1,91%
|
102,545
|
101,66
|
104,29
|
102,66
|
| 11/02/2025 |
883.752 |
-0,49%
|
104,55
|
102,7887
|
104,815
|
104,66
|
| 10/02/2025 |
842.172 |
2,11%
|
104,19
|
102,76
|
105,26
|
105,18
|
| 07/02/2025 |
588.112 |
-0,29%
|
103,29
|
102,67
|
105,765
|
103,01
|
| 06/02/2025 |
634.692 |
0,42%
|
103,40
|
102,05
|
104,50
|
103,31
|
| 05/02/2025 |
918.779 |
1,20%
|
103,40
|
101,07
|
104,1899
|
102,88
|
| 04/02/2025 |
849.745 |
-0,99%
|
99,31
|
100,27
|
102,885
|
101,66
|
| 03/02/2025 |
1.157.943 |
0,67%
|
99,31
|
99,00
|
103,89
|
102,68
|
| 31/01/2025 |
1.086.788 |
-2,44%
|
102,71
|
102,00
|
105,13
|
102,00
|
| 30/01/2025 |
1.691.004 |
4,47%
|
102,71
|
102,24
|
106,02
|
105,00
|
| 29/01/2025 |
1.292.384 |
-0,30%
|
99,04
|
99,31
|
102,85
|
100,57
|
| 28/01/2025 |
2.495.062 |
3,47%
|
105,08
|
95,55
|
101,70
|
100,87
|
| 27/01/2025 |
3.000.412 |
-13,24%
|
111,26
|
94,81
|
105,91
|
97,49
|
| 24/01/2025 |
1.489.430 |
1,66%
|
110,63
|
110,36
|
112,696
|
112,37
|
| 23/01/2025 |
1.393.371 |
0,17%
|
115,01
|
109,56
|
113,17
|
110,54
|
| 22/01/2025 |
1.331.816 |
-1,08%
|
107,13
|
109,5301
|
115,33
|
110,35
|
| 21/01/2025 |
2.474.433 |
6,74%
|
106,42
|
107,19
|
112,785
|
111,55
|
| 20/01/2025 |
907.183 |
0,00%
|
106,42
|
103,76
|
106,42
|
104,51
|
| 17/01/2025 |
1.192.704 |
-1,41%
|
106,12
|
103,75
|
106,42
|
104,56
|
| 16/01/2025 |
1.696.477 |
1,86%
|
103,00
|
103,69
|
106,65
|
106,00
|
| 15/01/2025 |
1.326.563 |
4,29%
|
103,00
|
102,22
|
104,92
|
104,07
|
| 14/01/2025 |
1.306.963 |
2,67%
|
98,55
|
95,31
|
100,57
|
99,79
|
| 13/01/2025 |
1.088.308 |
-2,20%
|
98,66
|
95,31
|
98,9573
|
97,20
|
| 10/01/2025 |
1.507.735 |
0,86%
|
98,96
|
96,68
|
100,53
|
99,39
|
| 09/01/2025 |
1.729.240 |
-0,76%
|
96,23
|
93,345
|
99,61
|
98,54
|
| 08/01/2025 |
1.722.487 |
1,87%
|
96,23
|
93,36
|
99,61
|
96,00
|
| 07/01/2025 |
922.416 |
-2,02%
|
99,49
|
94,97
|
99,4693
|
96,73
|
| 06/01/2025 |
1.914.104 |
0,22%
|
93,93
|
98,00
|
100,19
|
98,72
|
| 03/01/2025 |
1.447.721 |
6,20%
|
93,93
|
93,445
|
100,66
|
98,50
|
| 02/01/2025 |
1.092.347 |
2,80%
|
91,01
|
90,52
|
93,06
|
92,75
|
| 31/12/2024 |
0 |
-2,09%
|
92,12
|
89,70
|
92,31
|
90,22
|
| 30/12/2024 |
902.231 |
0,22%
|
90,61
|
90,27
|
92,58
|
90,27
|
| 27/12/2024 |
550.885 |
-0,96%
|
92,07
|
90,71
|
92,55
|
91,95
|
| 26/12/2024 |
833.559 |
-0,20%
|
92,55
|
92,305
|
93,73
|
92,84
|
