NRG ENERGY INC (NRG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
879.721 |
3,15%
|
139,95
|
138,01
|
142,045
|
141,01
|
| 02/07/2026 |
1.097.641 |
-3,05%
|
143,00
|
135,16
|
143,00
|
136,70
|
| 01/07/2026 |
1.369.126 |
-3,66%
|
145,39
|
137,48
|
145,85
|
140,80
|
| 30/06/2026 |
876.051 |
-2,12%
|
148,9625
|
145,17
|
150,76
|
146,06
|
| 29/06/2026 |
810.656 |
-0,60%
|
151,00
|
146,175
|
151,00
|
149,11
|
| 26/06/2026 |
1.421.859 |
1,91%
|
145,9711
|
145,18
|
150,51
|
149,36
|
| 25/06/2026 |
1.341.936 |
3,50%
|
142,21
|
142,21
|
147,29
|
147,11
|
| 24/06/2026 |
1.379.927 |
3,17%
|
137,00
|
136,85
|
142,98
|
142,21
|
| 23/06/2026 |
966.069 |
-0,79%
|
135,10
|
133,00
|
170,24
|
137,66
|
| 18/06/2026 |
1.096.733 |
2,30%
|
133,39
|
133,00
|
140,5646
|
138,91
|
| 17/06/2026 |
692.405 |
0,11%
|
132,22
|
130,88
|
135,2677
|
132,13
|
| 16/06/2026 |
785.312 |
1,33%
|
130,84
|
129,71
|
135,54
|
132,10
|
| 15/06/2026 |
791.276 |
3,96%
|
129,2799
|
126,47
|
131,41
|
130,40
|
| 12/06/2026 |
1.038.852 |
1,43%
|
125,00
|
123,90
|
130,00
|
125,47
|
| 11/06/2026 |
955.870 |
2,53%
|
120,65
|
120,55
|
124,345
|
123,70
|
| 10/06/2026 |
2.024.403 |
-7,13%
|
130,97
|
120,1101
|
130,97
|
120,65
|
| 09/06/2026 |
929.972 |
1,56%
|
127,00
|
125,45
|
131,495
|
129,96
|
| 08/06/2026 |
728.088 |
-1,08%
|
128,8244
|
127,31
|
129,675
|
127,71
|
| 05/06/2026 |
730.134 |
-3,14%
|
131,91
|
127,845
|
132,15
|
129,20
|
| 04/06/2026 |
583.449 |
-0,31%
|
135,24
|
130,95
|
135,24
|
133,39
|
| 03/06/2026 |
995.685 |
0,51%
|
133,77
|
132,0901
|
136,94
|
133,76
|
| 02/06/2026 |
1.160.531 |
3,15%
|
131,80
|
129,25
|
135,85
|
133,51
|
| 01/06/2026 |
1.259.823 |
-3,44%
|
132,60
|
127,111
|
134,00
|
129,47
|
| 29/05/2026 |
1.190.221 |
-2,60%
|
137,00
|
133,91
|
138,22
|
134,08
|
| 28/05/2026 |
887.242 |
-0,36%
|
136,70
|
135,0679
|
138,95
|
137,50
|
| 27/05/2026 |
1.349.409 |
-1,73%
|
141,90
|
136,08
|
141,90
|
138,00
|
| 26/05/2026 |
1.031.452 |
2,02%
|
137,65
|
137,65
|
143,08
|
140,43
|
| 22/05/2026 |
858.341 |
0,53%
|
134,219
|
134,219
|
139,85
|
137,65
|
| 21/05/2026 |
1.423.309 |
2,19%
|
133,39
|
132,635
|
137,19
|
136,92
|
| 20/05/2026 |
1.557.129 |
8,30%
|
130,8497
|
127,00
|
134,225
|
133,98
|
| 19/05/2026 |
1.266.162 |
-1,38%
|
124,74
|
121,22
|
124,74
|
123,71
|
| 18/05/2026 |
1.174.972 |
-1,81%
|
128,4565
|
124,16
|
128,52
|
125,50
|
| 15/05/2026 |
696.906 |
-4,19%
|
132,40
|
127,81
|
132,83
|
127,81
|
| 14/05/2026 |
1.405.212 |
2,78%
|
132,1188
|
130,82
|
134,885
|
134,72
|
| 13/05/2026 |
2.577.384 |
-4,56%
|
137,00
|
129,2379
|
137,99
|
131,08
|
| 12/05/2026 |
1.393.634 |
0,18%
|
135,99
|
134,04
|
138,405
|
137,34
|
| 11/05/2026 |
1.360.947 |
-0,59%
|
137,99
|
136,97
|
139,1075
|
137,30
|
| 08/05/2026 |
1.100.751 |
-2,65%
|
143,57
|
137,76
|
145,00
|
138,11
|
| 07/05/2026 |
1.521.822 |
-5,90%
|
152,44
|
141,55
|
152,44
|
141,86
|
| 06/05/2026 |
1.644.586 |
-4,28%
|
157,65
|
149,00
|
159,87
|
150,64
|
| 05/05/2026 |
1.078.330 |
1,69%
|
153,00
|
153,00
|
159,25
|
157,43
|
| 04/05/2026 |
896.223 |
0,95%
|
153,45
|
152,35
|
156,36
|
154,82
|
| 01/05/2026 |
903.022 |
-1,12%
|
157,76
|
152,15
|
157,76
|
153,37
|
| 30/04/2026 |
760.177 |
4,47%
|
150,50
|
150,45
|
155,86
|
155,105
|
| 29/04/2026 |
761.555 |
-3,75%
|
154,50
|
148,65
|
156,16
|
149,01
|
| 28/04/2026 |
921.525 |
-3,33%
|
156,46
|
154,72
|
159,25
|
154,81
|
| 27/04/2026 |
115.681 |
0,33%
|
161,00
|
157,43
|
161,179
|
160,15
|
| 24/04/2026 |
917.155 |
3,42%
|
154,00
|
153,985
|
160,67
|
159,81
|
| 23/04/2026 |
1.790.681 |
3,30%
|
150,00
|
148,80
|
154,53
|
154,53
|
| 22/04/2026 |
1.494.281 |
-0,17%
|
152,00
|
148,97
|
153,01
|
149,60
|
| 21/04/2026 |
1.533.083 |
-4,66%
|
157,59
|
149,66
|
158,355
|
149,86
|
| 20/04/2026 |
1.961.233 |
-6,29%
|
146,14
|
146,14
|
169,78
|
157,18
|
| 17/04/2026 |
1.643.375 |
-0,46%
|
171,4666
|
166,29
|
171,5341
|
167,73
|
| 16/04/2026 |
1.308.437 |
0,01%
|
169,5541
|
166,109
|
171,035
|
168,50
|
| 15/04/2026 |
1.493.679 |
-1,47%
|
170,96
|
165,82
|
172,6227
|
168,45
|
| 14/04/2026 |
1.223.939 |
0,42%
|
172,02
|
169,34
|
175,515
|
170,96
|
| 13/04/2026 |
1.500.234 |
3,76%
|
161,5904
|
160,89
|
170,43
|
170,24
|
| 10/04/2026 |
683.950 |
1,42%
|
162,00
|
162,00
|
166,89
|
164,07
|
| 09/04/2026 |
1.120.274 |
0,92%
|
160,61
|
157,9682
|
167,06
|
161,78
|
| 08/04/2026 |
1.086.822 |
4,73%
|
158,11
|
157,36
|
161,03
|
160,30
|
| 07/04/2026 |
725.402 |
2,18%
|
149,40
|
149,40
|
153,235
|
153,06
|
| 06/04/2026 |
810.983 |
-1,89%
|
152,30
|
149,76
|
155,05
|
149,80
|
| 02/04/2026 |
1.044.527 |
1,86%
|
146,40
|
145,9946
|
152,80
|
152,69
|
| 01/04/2026 |
876.833 |
2,57%
|
146,15
|
146,14
|
150,88
|
149,90
|
| 31/03/2026 |
1.342.797 |
3,74%
|
144,62
|
141,50
|
146,89
|
146,14
|
| 30/03/2026 |
1.209.555 |
-4,41%
|
148,86
|
139,865
|
151,2561
|
141,23
|
| 27/03/2026 |
914.296 |
1,13%
|
145,983
|
145,983
|
150,56
|
147,74
|
| 26/03/2026 |
1.232.109 |
-3,28%
|
148,8544
|
144,38
|
150,55
|
146,14
|
| 25/03/2026 |
897.261 |
-0,06%
|
153,00
|
150,55
|
154,82
|
151,04
|
| 24/03/2026 |
791.086 |
-0,42%
|
148,50
|
148,50
|
155,02
|
151,13
|
| 23/03/2026 |
921.344 |
4,14%
|
149,70
|
146,70
|
154,57
|
151,77
|
| 20/03/2026 |
1.292.428 |
-9,61%
|
160,01
|
144,60
|
162,50
|
145,80
|
| 19/03/2026 |
908.344 |
1,44%
|
157,8582
|
154,90
|
162,98
|
161,40
|
| 18/03/2026 |
1.611.728 |
2,82%
|
156,00
|
155,61
|
162,39
|
159,11
|
| 17/03/2026 |
759.051 |
1,49%
|
152,29
|
152,29
|
155,82
|
154,75
|
| 16/03/2026 |
916.085 |
-0,26%
|
155,57
|
151,68
|
157,56
|
152,48
|
| 13/03/2026 |
875.070 |
0,51%
|
153,30
|
151,255
|
154,755
|
152,87
|
| 12/03/2026 |
1.242.625 |
2,34%
|
147,1362
|
146,25
|
152,47
|
152,10
|
| 11/03/2026 |
1.687.845 |
-4,20%
|
157,45
|
147,53
|
157,45
|
148,63
|
| 10/03/2026 |
1.167.143 |
-0,17%
|
155,80
|
154,705
|
159,37
|
155,15
|
| 09/03/2026 |
1.725.343 |
0,64%
|
150,51
|
149,00
|
155,595
|
155,42
|
| 06/03/2026 |
1.580.009 |
-3,88%
|
159,99
|
154,22
|
159,99
|
154,32
|
| 05/03/2026 |
1.948.749 |
-1,88%
|
162,00
|
158,05
|
165,14
|
160,46
|
| 04/03/2026 |
3.123.595 |
0,91%
|
162,70
|
161,995
|
166,4299
|
163,54
|
| 03/03/2026 |
5.235.649 |
-7,70%
|
162,07
|
158,00
|
164,04
|
162,06
|
| 02/03/2026 |
926.237 |
-1,89%
|
178,96
|
174,21
|
181,5799
|
175,58
|
| 27/02/2026 |
1.172.938 |
-1,31%
|
178,9055
|
174,28
|
181,548
|
178,96
|
| 26/02/2026 |
1.094.247 |
-1,23%
|
183,2805
|
173,58
|
184,00
|
181,34
|
| 25/02/2026 |
1.375.097 |
-0,24%
|
181,00
|
180,90
|
189,96
|
183,59
|
| 24/02/2026 |
1.945.999 |
4,25%
|
178,23
|
164,404
|
184,835
|
184,03
|
| 23/02/2026 |
1.147.859 |
-1,49%
|
176,975
|
175,11
|
182,04
|
176,52
|
| 20/02/2026 |
948.338 |
2,38%
|
174,65
|
174,00
|
180,105
|
179,18
|
| 19/02/2026 |
730.993 |
2,31%
|
170,50
|
169,66
|
175,28
|
175,01
|
| 18/02/2026 |
737.987 |
-1,38%
|
173,51
|
170,56
|
176,44
|
171,06
|
| 17/02/2026 |
1.161.973 |
0,64%
|
172,61
|
170,992
|
177,71
|
173,45
|
| 13/02/2026 |
1.604.992 |
6,52%
|
163,70
|
161,61
|
172,675
|
172,35
|
| 12/02/2026 |
1.320.887 |
0,73%
|
162,00
|
159,08
|
166,21
|
161,80
|
| 11/02/2026 |
838.858 |
2,70%
|
158,17
|
156,62
|
160,96
|
160,63
|
| 10/02/2026 |
1.093.444 |
0,46%
|
156,99
|
154,01
|
158,69
|
156,43
|
| 09/02/2026 |
842.851 |
1,54%
|
150,95
|
150,95
|
158,35
|
155,72
|
