NRG ENERGY INC (NRG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
534.446 |
-3,35%
|
75,22
|
72,95
|
75,25
|
73,87
|
| 16/07/2024 |
698.454 |
1,38%
|
75,85
|
75,67
|
77,39
|
76,43
|
| 15/07/2024 |
782.703 |
-5,68%
|
79,64
|
74,665
|
79,64
|
75,39
|
| 12/07/2024 |
517.747 |
0,38%
|
79,61
|
78,63
|
80,49
|
79,93
|
| 11/07/2024 |
476.906 |
0,59%
|
79,16
|
78,75
|
79,86
|
79,63
|
| 10/07/2024 |
501.964 |
-0,13%
|
79,75
|
77,79
|
79,75
|
79,16
|
| 09/07/2024 |
775.379 |
0,88%
|
78,63
|
78,27
|
80,88
|
79,26
|
| 08/07/2024 |
593.099 |
1,83%
|
77,66
|
77,20
|
78,78
|
78,57
|
| 05/07/2024 |
534.949 |
-2,85%
|
79,87
|
76,90
|
79,87
|
77,16
|
| 04/07/2024 |
441.438 |
0,00%
|
77,91
|
77,54
|
79,64
|
79,42
|
| 03/07/2024 |
441.438 |
1,96%
|
77,91
|
77,54
|
79,64
|
79,42
|
| 02/07/2024 |
651.727 |
0,05%
|
77,48
|
77,32
|
78,66
|
77,89
|
| 01/07/2024 |
574.038 |
-0,01%
|
78,83
|
77,34
|
79,21
|
77,85
|
| 28/06/2024 |
2.237.325 |
-1,02%
|
78,62
|
77,65
|
79,29
|
77,86
|
| 27/06/2024 |
717.441 |
-1,08%
|
79,48
|
78,35
|
79,86
|
78,66
|
| 26/06/2024 |
1.286.969 |
-3,34%
|
81,98
|
79,39
|
82,21
|
79,52
|
| 25/06/2024 |
1.014.671 |
0,87%
|
81,93
|
81,20
|
83,70
|
82,27
|
| 24/06/2024 |
1.223.733 |
1,93%
|
79,77
|
79,61
|
82,65
|
81,56
|
| 21/06/2024 |
5.459.225 |
-0,87%
|
80,05
|
78,92
|
80,58
|
80,02
|
| 20/06/2024 |
917.183 |
1,00%
|
80,13
|
79,56
|
81,60
|
80,72
|
| 19/06/2024 |
1.122.741 |
0,00%
|
78,13
|
78,13
|
80,26
|
79,92
|
| 18/06/2024 |
1.122.741 |
1,63%
|
78,13
|
78,13
|
80,26
|
79,92
|
| 17/06/2024 |
1.441.348 |
-0,11%
|
78,24
|
77,07
|
78,87
|
78,55
|
| 14/06/2024 |
896.735 |
-0,93%
|
78,57
|
78,02
|
78,93
|
78,64
|
| 13/06/2024 |
1.374.831 |
-1,15%
|
80,83
|
77,78
|
81,03
|
79,38
|
| 12/06/2024 |
1.325.195 |
-0,93%
|
81,99
|
78,95
|
82,41
|
80,30
|
| 11/06/2024 |
1.204.291 |
1,35%
|
79,93
|
78,805
|
81,05
|
81,05
|
| 10/06/2024 |
1.485.679 |
2,67%
|
77,50
|
77,50
|
80,21
|
79,97
|
| 07/06/2024 |
1.515.676 |
0,08%
|
77,50
|
77,33
|
79,245
|
77,89
|
| 06/06/2024 |
1.887.052 |
-4,56%
|
81,60
|
77,185
|
82,65
|
77,83
|
| 05/06/2024 |
1.566.116 |
4,75%
|
78,67
|
78,43
|
81,99
|
81,53
|
| 04/06/2024 |
1.793.994 |
-0,65%
|
77,775
|
75,91
|
79,775
|
77,83
|
| 03/06/2024 |
2.367.224 |
-3,28%
|
80,80
|
75,88
|
80,80
|
78,34
|
| 31/05/2024 |
2.356.540 |
-4,30%
|
84,65
|
77,67
|
84,825
|
81,00
|
| 30/05/2024 |
910.073 |
1,33%
|
83,67
|
82,58
|
84,75
|
84,64
|
| 29/05/2024 |
1.054.328 |
-0,38%
|
83,50
|
82,23
|
84,29
|
83,53
|
| 28/05/2024 |
1.628.698 |
-2,50%
|
86,38
|
83,405
|
87,58
|
83,85
|
| 27/05/2024 |
796.111 |
0,00%
|
81,46
|
79,61
|
86,41
|
86,00
|
| 24/05/2024 |
796.111 |
6,08%
|
81,46
|
79,61
|
86,41
|
86,00
|
| 23/05/2024 |
1.615.481 |
0,03%
|
82,12
|
80,26
|
82,81
|
81,09
|
| 22/05/2024 |
1.429.189 |
-2,36%
|
82,22
|
80,15
|
82,50
|
81,07
|
| 21/05/2024 |
700.979 |
1,90%
|
82,96
|
81,29
|
83,04
|
83,03
|
| 20/05/2024 |
1.719.975 |
-1,00%
|
82,96
|
80,66
|
83,30
|
81,48
|
| 17/05/2024 |
1.415.483 |
-0,76%
|
83,325
|
82,01
|
84,2999
|
82,30
|
| 16/05/2024 |
1.346.263 |
-1,85%
|
84,87
|
82,79
|
85,445
|
82,93
|
| 15/05/2024 |
1.665.839 |
2,91%
|
83,25
|
83,135
|
86,00
|
84,47
|
| 14/05/2024 |
1.828.161 |
-0,46%
|
82,41
|
81,44
|
83,19
|
82,08
|
| 13/05/2024 |
1.387.532 |
-1,42%
|
84,22
|
81,45
|
84,37
|
82,46
|
| 10/05/2024 |
2.696.728 |
2,31%
|
76,35
|
82,60
|
84,4627
|
83,65
|
| 09/05/2024 |
2.707.721 |
7,83%
|
76,35
|
75,97
|
82,45
|
81,76
|
| 08/05/2024 |
2.574.421 |
3,30%
|
74,045
|
73,87
|
78,15
|
75,82
|
| 07/05/2024 |
3.873.639 |
-5,77%
|
77,85
|
72,98
|
83,025
|
73,40
|
| 06/05/2024 |
1.685.711 |
1,62%
|
77,97
|
76,36
|
78,38
|
77,89
|
| 03/05/2024 |
1.847.596 |
2,02%
|
74,36
|
74,95
|
77,68
|
76,65
|
| 02/05/2024 |
851.573 |
2,00%
|
72,895
|
73,42
|
75,75
|
75,13
|
| 01/05/2024 |
894.144 |
1,36%
|
72,895
|
71,50
|
74,71
|
73,66
|
| 30/04/2024 |
1.342.387 |
-1,19%
|
73,39
|
72,555
|
74,00
|
72,67
|
| 29/04/2024 |
875.473 |
1,57%
|
73,34
|
72,69
|
74,09
|
73,95
|
| 26/04/2024 |
637.750 |
-0,07%
|
72,95
|
71,775
|
73,20
|
72,81
|
| 25/04/2024 |
733.904 |
0,34%
|
71,39
|
71,21
|
72,99
|
72,86
|
| 24/04/2024 |
1.744.913 |
1,57%
|
71,915
|
71,355
|
73,38
|
72,61
|
| 23/04/2024 |
935.718 |
1,56%
|
70,93
|
70,64
|
72,18
|
71,49
|
| 22/04/2024 |
955.642 |
0,60%
|
70,13
|
70,05
|
71,58
|
70,39
|
| 19/04/2024 |
1.836.860 |
-0,78%
|
70,13
|
69,12
|
71,43
|
69,97
|
| 18/04/2024 |
1.822.310 |
-3,95%
|
73,705
|
70,45
|
74,07
|
70,52
|
| 17/04/2024 |
2.035.988 |
-1,48%
|
74,19
|
70,35
|
74,5599
|
73,42
|
| 16/04/2024 |
1.483.909 |
2,15%
|
73,195
|
72,53
|
74,905
|
74,52
|
| 15/04/2024 |
1.672.502 |
-1,33%
|
74,97
|
72,65
|
76,54
|
72,95
|
| 12/04/2024 |
1.735.120 |
-0,89%
|
74,29
|
73,54
|
76,11
|
73,93
|
| 11/04/2024 |
1.671.149 |
1,93%
|
73,54
|
72,72
|
74,84
|
74,59
|
| 10/04/2024 |
2.570.859 |
0,56%
|
72,00
|
71,63
|
74,715
|
73,18
|
| 09/04/2024 |
1.587.262 |
-1,41%
|
74,22
|
71,395
|
74,31
|
72,77
|
| 08/04/2024 |
1.230.994 |
1,43%
|
70,74
|
72,13
|
73,835
|
73,81
|
| 05/04/2024 |
1.322.097 |
2,93%
|
70,74
|
70,74
|
73,08
|
72,77
|
| 04/04/2024 |
2.066.615 |
-1,82%
|
69,18
|
70,48
|
73,1307
|
70,70
|
| 03/04/2024 |
2.520.861 |
4,97%
|
69,18
|
69,335
|
73,02
|
72,01
|
| 02/04/2024 |
1.361.297 |
-2,21%
|
69,50
|
67,91
|
69,55
|
68,60
|
| 01/04/2024 |
1.737.198 |
3,63%
|
67,465
|
66,90
|
70,195
|
70,15
|
| 28/03/2024 |
849.618 |
1,61%
|
66,53
|
66,39
|
67,84
|
67,69
|
| 27/03/2024 |
1.119.180 |
1,12%
|
68,15
|
66,01
|
66,90
|
66,62
|
| 26/03/2024 |
1.482.096 |
-3,30%
|
68,15
|
65,88
|
68,50
|
65,88
|
| 25/03/2024 |
1.932.858 |
1,43%
|
67,50
|
67,47
|
68,57
|
68,13
|
| 22/03/2024 |
912.503 |
0,19%
|
67,635
|
66,98
|
67,7098
|
67,17
|
| 21/03/2024 |
1.448.722 |
-0,15%
|
67,635
|
66,56
|
67,95
|
67,04
|
| 20/03/2024 |
1.525.945 |
0,72%
|
66,51
|
66,41
|
69,66
|
67,14
|
| 19/03/2024 |
2.402.793 |
2,55%
|
64,85
|
63,8401
|
66,95
|
66,66
|
| 18/03/2024 |
2.251.903 |
1,67%
|
64,49
|
63,8412
|
66,15
|
65,00
|
| 15/03/2024 |
4.818.515 |
0,85%
|
62,74
|
62,559
|
64,80
|
63,93
|
| 14/03/2024 |
2.281.181 |
1,52%
|
62,74
|
62,40
|
64,49
|
63,39
|
| 13/03/2024 |
2.615.309 |
0,23%
|
62,53
|
62,1449
|
63,66
|
62,44
|
| 12/03/2024 |
1.215.529 |
3,06%
|
60,26
|
60,23
|
62,33
|
62,30
|
| 11/03/2024 |
1.098.742 |
-0,46%
|
60,805
|
59,50
|
60,78
|
60,45
|
| 08/03/2024 |
1.299.564 |
0,18%
|
60,805
|
60,04
|
60,90
|
60,73
|
| 07/03/2024 |
1.607.248 |
-1,37%
|
60,53
|
60,265
|
61,87
|
60,62
|
| 06/03/2024 |
2.040.819 |
2,42%
|
60,53
|
59,645
|
61,49
|
61,46
|
| 05/03/2024 |
3.421.198 |
4,02%
|
57,66
|
57,65
|
60,36
|
60,01
|
| 04/03/2024 |
2.493.640 |
1,73%
|
56,32
|
55,96
|
58,01
|
57,69
|
| 01/03/2024 |
1.553.244 |
2,51%
|
55,59
|
55,525
|
56,755
|
56,71
|
| 29/02/2024 |
1.285.369 |
1,13%
|
54,99
|
54,12
|
55,40
|
55,32
|
| 28/02/2024 |
1.969.760 |
1,22%
|
53,34
|
53,06
|
56,09
|
54,70
|
Por favor leia o