NRG ENERGY INC (NRG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
1,45%
|
93,01
|
92,10
|
93,64
|
93,03
|
| 23/12/2024 |
924.054 |
1,98%
|
87,93
|
88,9619
|
92,43
|
92,24
|
| 20/12/2024 |
1.124.785 |
1,35%
|
87,83
|
87,93
|
91,61
|
90,45
|
| 19/12/2024 |
797.922 |
0,50%
|
89,12
|
88,00
|
90,85
|
89,25
|
| 18/12/2024 |
0 |
-2,86%
|
91,75
|
88,79
|
91,9114
|
88,81
|
| 17/12/2024 |
761.379 |
-2,93%
|
93,43
|
90,665
|
93,61
|
91,42
|
| 16/12/2024 |
597.568 |
-0,84%
|
95,50
|
94,17
|
96,90
|
94,18
|
| 13/12/2024 |
477.068 |
-0,17%
|
95,70
|
94,96
|
97,1399
|
94,98
|
| 12/12/2024 |
718.024 |
-0,36%
|
95,25
|
95,14
|
97,79
|
95,14
|
| 11/12/2024 |
607.857 |
1,87%
|
95,71
|
93,75
|
96,15
|
95,48
|
| 10/12/2024 |
1.057.266 |
-2,44%
|
95,71
|
93,36
|
95,95
|
93,73
|
| 09/12/2024 |
974.276 |
-3,18%
|
98,97
|
94,55
|
99,32
|
96,07
|
| 06/12/2024 |
624.823 |
-1,99%
|
101,60
|
98,67
|
102,30
|
99,26
|
| 05/12/2024 |
706.207 |
0,35%
|
100,63
|
99,74
|
102,30
|
101,28
|
| 04/12/2024 |
732.746 |
1,84%
|
100,68
|
100,08
|
102,83
|
100,93
|
| 03/12/2024 |
610.401 |
-0,26%
|
101,88
|
99,055
|
102,27
|
99,11
|
| 02/12/2024 |
762.276 |
-2,18%
|
102,00
|
99,12
|
102,50
|
99,40
|
| 29/11/2024 |
831.823 |
3,58%
|
98,82
|
98,23
|
103,14
|
101,61
|
| 27/11/2024 |
782.002 |
-2,24%
|
93,59
|
92,45
|
102,05
|
98,89
|
| 26/11/2024 |
2.310.482 |
10,11%
|
92,95
|
91,52
|
101,4486
|
101,16
|
| 25/11/2024 |
934.954 |
-3,78%
|
96,15
|
91,52
|
97,48
|
91,87
|
| 22/11/2024 |
798.072 |
-1,46%
|
94,76
|
94,29
|
97,75
|
95,48
|
| 21/11/2024 |
1.088.210 |
2,51%
|
95,535
|
93,8501
|
97,46
|
96,89
|
| 20/11/2024 |
930.980 |
-0,36%
|
95,25
|
91,76
|
95,98
|
94,52
|
| 19/11/2024 |
1.012.400 |
1,75%
|
91,90
|
91,24
|
95,22
|
94,86
|
| 18/11/2024 |
826.072 |
1,13%
|
92,50
|
91,24
|
94,50
|
93,23
|
| 15/11/2024 |
738.174 |
0,60%
|
92,49
|
91,23
|
94,98
|
92,19
|
| 14/11/2024 |
898.641 |
-0,91%
|
93,50
|
91,29
|
94,78
|
91,64
|
| 13/11/2024 |
836.657 |
-0,19%
|
93,25
|
90,38
|
95,70
|
92,48
|
| 12/11/2024 |
1.052.997 |
-1,72%
|
94,28
|
90,38
|
99,36
|
92,66
|
| 11/11/2024 |
1.325.902 |
-1,94%
|
96,50
|
93,82
|
99,36
|
94,28
|
| 08/11/2024 |
2.260.654 |
-0,27%
|
94,00
|
92,96
|
102,84
|
96,14
|
| 07/11/2024 |
1.873.139 |
4,34%
|
95,0001
|
90,87
|
97,34
|
96,40
|
| 06/11/2024 |
1.062.744 |
1,25%
|
89,49
|
88,24
|
93,00
|
92,39
|
| 05/11/2024 |
905.819 |
%
|
88,45
|
88,24
|
91,52
|
91,25
|
| 04/11/2024 |
1.334.066 |
%
|
88,45
|
85,25
|
89,03
|
88,05
|
| 01/11/2024 |
1.174.931 |
%
|
88,45
|
85,9893
|
90,26
|
86,72
|
| 31/10/2024 |
972.146 |
%
|
88,45
|
88,1001
|
91,01
|
90,40
|
| 30/10/2024 |
734.275 |
%
|
87,90
|
87,65
|
89,97
|
88,45
|
| 29/10/2024 |
961.158 |
%
|
87,90
|
86,16
|
89,07
|
88,10
|
| 28/10/2024 |
644.778 |
%
|
88,15
|
87,70
|
88,8892
|
88,73
|
| 25/10/2024 |
797.101 |
%
|
88,43
|
87,28
|
90,02
|
87,53
|
| 24/10/2024 |
1.202.127 |
%
|
88,43
|
87,42
|
89,55
|
89,28
|
| 23/10/2024 |
1.727.566 |
%
|
85,59
|
84,09
|
87,99
|
87,73
|
| 22/10/2024 |
799.243 |
%
|
85,59
|
84,09
|
85,9701
|
85,30
|
| 21/10/2024 |
732.956 |
%
|
89,93
|
85,25
|
87,05
|
86,45
|
| 18/10/2024 |
782.680 |
%
|
89,93
|
85,50
|
87,14
|
86,33
|
| 17/10/2024 |
1.013.001 |
%
|
89,93
|
85,9702
|
92,51
|
86,00
|
| 16/10/2024 |
678.505 |
%
|
89,96
|
89,62
|
91,87
|
91,29
|
| 15/10/2024 |
698.261 |
%
|
89,96
|
89,01
|
90,13
|
89,14
|
| 14/10/2024 |
645.403 |
%
|
90,395
|
89,47
|
91,065
|
90,08
|
| 11/10/2024 |
1.287.317 |
%
|
88,125
|
85,69
|
89,83
|
89,75
|
| 10/10/2024 |
831.749 |
%
|
88,125
|
87,52
|
88,79
|
87,60
|
| 09/10/2024 |
1.495.182 |
%
|
93,21
|
87,40
|
93,24
|
88,56
|
| 08/10/2024 |
815.024 |
%
|
94,28
|
93,51
|
94,92
|
93,56
|
| 07/10/2024 |
999.924 |
%
|
95,65
|
92,83
|
96,3999
|
94,29
|
| 04/10/2024 |
1.115.293 |
%
|
93,36
|
93,91
|
96,19
|
95,35
|
| 03/10/2024 |
1.198.217 |
%
|
93,36
|
93,0499
|
94,5999
|
94,05
|
| 02/10/2024 |
951.984 |
%
|
91,10
|
91,87
|
93,4599
|
92,49
|
| 01/10/2024 |
1.817.305 |
%
|
91,10
|
89,90
|
92,905
|
92,65
|
| 30/09/2024 |
974.337 |
%
|
91,335
|
89,58
|
92,12
|
91,10
|
| 27/09/2024 |
905.432 |
%
|
90,69
|
90,22
|
91,9899
|
91,22
|
| 26/09/2024 |
1.672.445 |
%
|
88,50
|
89,945
|
93,17
|
90,58
|
| 25/09/2024 |
1.025.336 |
%
|
88,50
|
87,33
|
89,7096
|
89,24
|
| 24/09/2024 |
791.755 |
%
|
81,38
|
87,28
|
88,92
|
87,92
|
| 23/09/2024 |
1.857.610 |
%
|
81,38
|
86,52
|
90,57
|
88,00
|
| 20/09/2024 |
1.954.272 |
%
|
81,38
|
82,47
|
87,155
|
87,09
|
| 19/09/2024 |
874.434 |
%
|
81,38
|
81,25
|
83,46
|
81,83
|
| 18/09/2024 |
1.060.617 |
%
|
81,38
|
81,245
|
84,07
|
81,95
|
| 17/09/2024 |
854.949 |
%
|
81,43
|
80,77
|
82,80
|
81,32
|
| 16/09/2024 |
1.071.024 |
%
|
80,84
|
80,27
|
82,00
|
80,78
|
| 13/09/2024 |
1.316.330 |
%
|
78,68
|
77,49
|
81,38
|
81,04
|
| 12/09/2024 |
748.654 |
%
|
80,17
|
79,56
|
81,085
|
79,80
|
| 11/09/2024 |
928.656 |
%
|
78,00
|
77,305
|
80,09
|
80,07
|
| 10/09/2024 |
534.544 |
%
|
78,29
|
77,38
|
78,30
|
77,94
|
| 09/09/2024 |
927.892 |
%
|
77,09
|
76,15
|
78,07
|
77,92
|
| 06/09/2024 |
1.469.211 |
%
|
78,71
|
76,37
|
79,60
|
76,51
|
| 05/09/2024 |
718.903 |
%
|
79,03
|
78,09
|
79,57
|
78,50
|
| 04/09/2024 |
734.884 |
%
|
79,50
|
78,965
|
81,35
|
79,13
|
| 30/08/2024 |
743.331 |
%
|
83,31
|
82,97
|
85,16
|
85,01
|
| 29/08/2024 |
843.852 |
%
|
80,50
|
80,15
|
82,9675
|
82,62
|
| 28/08/2024 |
1.086.840 |
%
|
83,65
|
82,76
|
84,08
|
83,00
|
| 27/08/2024 |
678.657 |
%
|
82,91
|
82,76
|
84,05
|
83,60
|
| 26/08/2024 |
810.074 |
%
|
83,81
|
83,33
|
85,38
|
83,75
|
| 23/08/2024 |
683.368 |
%
|
82,36
|
82,005
|
83,67
|
83,50
|
| 22/08/2024 |
639.688 |
%
|
82,64
|
81,68
|
83,2114
|
81,85
|
| 21/08/2024 |
913.529 |
%
|
81,75
|
81,745
|
83,557
|
82,75
|
| 20/08/2024 |
557.642 |
%
|
82,90
|
81,53
|
82,61
|
81,92
|
| 19/08/2024 |
700.321 |
%
|
82,90
|
80,69
|
82,78
|
82,34
|
| 16/08/2024 |
596.450 |
%
|
82,67
|
81,77
|
83,31
|
82,78
|
| 15/08/2024 |
891.892 |
%
|
81,86
|
81,60
|
83,37
|
82,75
|
| 14/08/2024 |
1.371.456 |
%
|
81,86
|
80,765
|
82,72
|
82,38
|
| 13/08/2024 |
1.368.404 |
%
|
80,39
|
80,00
|
82,88
|
81,86
|
| 12/08/2024 |
1.644.663 |
%
|
80,39
|
77,98
|
80,63
|
79,87
|
| 09/08/2024 |
1.761.130 |
%
|
77,79
|
76,3854
|
80,46
|
80,29
|
| 08/08/2024 |
2.073.673 |
%
|
73,85
|
73,005
|
78,65
|
77,97
|
| 07/08/2024 |
1.820.986 |
%
|
71,98
|
71,905
|
73,43
|
72,07
|
| 06/08/2024 |
1.541.900 |
%
|
69,38
|
69,38
|
72,495
|
71,19
|
| 05/08/2024 |
1.717.948 |
%
|
65,96
|
64,71
|
69,94
|
69,96
|
| 02/08/2024 |
2.459.256 |
%
|
72,865
|
69,19
|
73,115
|
70,00
|
