NRG ENERGY INC (NRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	967.968	0,18%	44,04	44,06	44,74	44,40
28/10/2022	548.087	0,38%	43,99	43,875	44,73	44,72
27/10/2022	652.761	0,78%	43,59	43,3801	44,359	43,70
26/10/2022	634.147	-2,18%	43,05	43,11	43,96	43,15
25/10/2022	729.550	1,51%	43,05	42,85	43,75	43,64
24/10/2022	778.914	1,49%	42,73	41,99	43,30	42,99
21/10/2022	870.041	4,00%	40,81	40,73	42,555	42,35
20/10/2022	786.972	-2,92%	42,04	40,62	42,04	40,735
19/10/2022	605.646	-2,80%	42,42	41,53	42,60	41,96
18/10/2022	780.597	2,52%	42,53	42,435	43,15	42,965
17/10/2022	585.553	2,12%	41,60	41,75	42,385	41,91
14/10/2022	460.437	-0,41%	41,60	40,71	41,87	41,04
13/10/2022	784.608	2,36%	39,28	39,09	41,62	41,18
12/10/2022	569.754	-3,19%	40,83	39,74	40,97	39,75
11/10/2022	689.781	-2,24%	40,96	40,845	41,75	41,06
10/10/2022	1.054.592	-0,22%	41,11	40,97	41,97	41,01
07/10/2022	823.184	-1,12%	41,00	40,66	41,35	40,64
06/10/2022	742.355	-1,02%	41,26	40,95	41,725	41,075
05/10/2022	573.908	0,46%	41,18	40,0072	41,80	41,50
04/10/2022	965.409	4,27%	39,86	39,5827	41,03	41,01
03/10/2022	1.069.170	2,77%	38,50	38,16	39,70	39,34
30/09/2022	762.473	-2,32%	40,08	38,18	39,56	38,27
29/09/2022	585.719	-2,67%	40,08	38,7706	40,005	39,18
28/09/2022	600.154	2,18%	39,83	39,54	40,45	40,25
27/09/2022	1.037.604	1,00%	39,83	39,18	40,23	39,39
26/09/2022	558.608	-3,05%	40,53	39,30	40,88	39,39
23/09/2022	748.056	-1,81%	40,66	40,07	41,00	40,63
22/09/2022	648.129	-1,89%	42,075	41,37	42,13	41,38
21/09/2022	1.064.715	-1,47%	43,105	42,155	43,57	42,17
20/09/2022	771.768	-2,77%	43,74	42,65	43,79	42,80
19/09/2022	572.118	0,32%	43,56	43,42	44,155	44,02
16/09/2022	1.219.473	-2,20%	44,83	43,755	44,91	43,87
15/09/2022	1.025.012	1,21%	44,11	43,905	44,90	44,86
14/09/2022	1.194.914	2,19%	43,76	43,67	44,329	44,31
13/09/2022	822.879	-2,28%	43,48	43,22	44,237	43,36
12/09/2022	1.046.251	2,46%	43,48	43,325	44,40	44,36
09/09/2022	507.662	2,29%	41,43	42,59	43,46	43,29
08/09/2022	527.484	1,51%	41,43	41,48	42,545	42,32
07/09/2022	897.900	2,21%	40,81	40,72	41,75	41,69
06/09/2022	880.183	0,73%	41,49	40,70	41,6361	40,79
05/09/2022	672.930	0,73%	41,49	41,37	42,46	41,47
02/09/2022	672.930	0,73%	41,49	41,37	42,46	41,47
01/09/2022	694.970	-0,32%	41,30	40,51	41,33	41,16
31/08/2022	766.277	0,50%	41,12	40,90	41,475	41,28
30/08/2022	657.353	-1,01%	41,44	40,94	41,75	41,07
29/08/2022	597.359	-0,62%	42,89	41,231	41,96	41,49
26/08/2022	427.139	-2,65%	42,89	41,74	42,905	41,72
25/08/2022	493.345	2,17%	41,79	42,07	42,88	42,86
24/08/2022	384.720	0,16%	41,79	41,4559	42,01	41,953
23/08/2022	464.311	-0,55%	42,20	41,88	42,57	41,89
22/08/2022	834.163	-1,98%	42,54	41,965	42,59	42,10
19/08/2022	880.354	-1,30%	43,47	42,935	43,90	42,95
18/08/2022	1.264.468	2,15%	42,78	42,74	43,8328	43,52
17/08/2022	904.075	0,02%	42,25	42,165	43,13	42,61
16/08/2022	1.095.120	0,78%	42,25	42,245	43,12	42,58
15/08/2022	914.538	1,39%	41,54	41,4902	42,355	42,25
12/08/2022	769.970	3,04%	40,78	40,70	41,695	41,67
11/08/2022	1.015.050	3,03%	38,85	39,13	40,62	40,43
10/08/2022	660.386	2,37%	38,85	38,46	39,26	39,24
09/08/2022	1.165.084	-1,01%	38,855	37,97	38,96	38,33
08/08/2022	1.181.414	0,73%	38,68	38,515	39,25	38,74
05/08/2022	1.736.830	-1,74%	38,47	38,23	39,27	38,46
04/08/2022	1.752.262	4,68%	38,47	37,69	39,63	39,14
03/08/2022	1.311.200	0,27%	37,52	36,83	37,61	37,37
02/08/2022	1.665.261	-0,88%	37,76	37,215	38,07	37,28
01/08/2022	1.087.734	-0,37%	37,47	36,94	37,68	37,62
29/07/2022	1.243.265	0,63%	37,32	37,17	38,00	37,75
28/07/2022	1.194.105	2,89%	37,08	36,687	37,55	37,51
27/07/2022	1.289.935	0,30%	36,41	35,90	36,81	36,48
26/07/2022	833.847	1,17%	36,10	35,94	36,59	36,355
25/07/2022	1.834.936	0,90%	35,70	35,62	36,52	35,95
22/07/2022	1.046.281	-1,14%	36,18	35,39	36,30	35,63
21/07/2022	1.076.359	0,64%	35,68	35,70	36,756	36,04
20/07/2022	1.187.743	0,34%	35,68	35,135	35,89	35,84
19/07/2022	1.776.982	0,42%	35,64	35,47	35,97	35,74
18/07/2022	1.249.682	-1,11%	36,40	35,53	36,20	35,58
15/07/2022	1.865.558	-0,77%	36,40	35,69	36,68	35,98
14/07/2022	1.174.773	-2,32%	37,34	36,03	36,73	36,26
13/07/2022	770.396	-1,51%	37,34	37,09	37,93	37,12
12/07/2022	710.689	0,52%	37,79	37,44	38,2774	37,69
11/07/2022	686.322	-0,79%	37,79	37,07	37,88	37,50
08/07/2022	529.470	0,21%	38,045	37,66	38,23	37,80
07/07/2022	802.651	1,10%	37,88	37,495	38,21	37,71
06/07/2022	921.191	-0,77%	37,77	36,715	37,99	37,30
05/07/2022	1.077.008	1,68%	38,45	36,5561	38,50	37,59
04/07/2022	719.692	1,68%	38,21	38,16	39,19	38,84
01/07/2022	719.692	1,68%	38,21	38,16	39,19	38,84
30/06/2022	1.110.471	0,93%	37,56	37,39	38,63	38,17
29/06/2022	917.587	-0,03%	37,94	37,05	37,9615	37,82
28/06/2022	753.604	-2,05%	38,73	37,62	38,90	37,82
27/06/2022	790.183	0,73%	38,05	38,34	38,9699	38,61
24/06/2022	2.205.327	1,46%	38,05	37,56	38,39	38,32
23/06/2022	1.419.376	3,51%	36,61	36,505	37,965	37,76
22/06/2022	1.447.970	-1,41%	36,59	36,36	37,025	36,48
21/06/2022	1.408.501	1,84%	36,46	36,34	37,48	37,00
20/06/2022	1.765.640	-1,43%	37,36	35,66	37,82	36,3318
17/06/2022	1.765.640	-1,43%	37,36	35,66	37,82	36,3318
16/06/2022	1.373.700	-5,78%	38,39	36,68	38,51	36,86
15/06/2022	1.322.902	-0,79%	39,76	38,44	40,00	39,11
14/06/2022	1.693.299	-2,79%	40,67	38,95	40,7125	39,42