Saltar para o conteúdo principal Login

NRG ENERGY INC (NRG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
08/05/2026 1.100.751 -2,65% 143,57 137,76 145,00 138,095
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
06/02/2026 1.064.546 6,15% 144,33 144,33 153,56 153,36
05/02/2026 1.217.324 0,31% 141,99 141,99 147,45 144,44
04/02/2026 1.769.381 -5,38% 154,65 140,67 154,65 143,99
03/02/2026 1.075.394 2,06% 150,0495 148,07 154,56 152,18
02/02/2026 1.040.733 -2,00% 151,99 148,58 153,32 149,11
30/01/2026 825.910 -0,71% 152,85 150,87 156,975 152,155
29/01/2026 860.968 -0,90% 155,00 151,18 157,2099 153,72
28/01/2026 795.975 -0,60% 156,34 153,01 157,22 155,11
27/01/2026 836.455 4,08% 150,35 149,325 156,415 156,04
26/01/2026 626.505 0,39% 148,78 148,78 151,33 149,93
23/01/2026 1.046.859 -1,19% 152,49 146,91 152,49 149,30
22/01/2026 923.786 0,27% 151,68 149,56 153,56 151,09
21/01/2026 760.490 1,19% 150,73 147,455 151,9199 150,68
20/01/2026 975.360 -2,07% 148,10 146,38 152,59 148,91
16/01/2026 1.740.106 -4,07% 155,75 148,95 156,7799 152,05
15/01/2026 1.201.286 5,79% 151,48 151,395 159,25 158,50
14/01/2026 923.955 -0,51% 150,00 147,51 150,62 149,83
13/01/2026 770.322 1,14% 149,50 148,57 152,35 150,59
12/01/2026 942.845 -0,26% 148,75 146,00 149,74 148,89
09/01/2026 1.221.597 4,00% 149,09 147,62 151,79 149,27
08/01/2026 1.459.971 -3,61% 149,50 141,97 149,50 143,53
07/01/2026 1.370.961 -6,72% 156,60 148,205 159,39 148,91
06/01/2026 992.908 -1,21% 161,61 155,91 162,5172 159,63
05/01/2026 841.274 -2,75% 168,00 159,00 170,24 161,59
02/01/2026 630.481 4,35% 161,20 160,96 166,66 166,16
31/12/2025 346.728 -0,74% 160,50 159,19 161,195 159,24
30/12/2025 380.838 -0,33% 160,56 159,33 161,52 159,33
29/12/2025 742.825 0,05% 158,32 158,32 164,174 160,96
26/12/2025 528.163 0,20% 160,55 158,41 161,5399 160,88
24/12/2025 279.477 0,25% 158,00 156,94 161,12 160,56
23/12/2025 598.392 0,73% 155,049 155,049 159,7099 158,11
22/12/2025 648.220 0,49% 157,30 154,355 158,10 156,96
19/12/2025 1.144.134 1,01% 155,50 154,70 157,50 156,20
18/12/2025 1.054.909 3,45% 151,7103 151,7103 158,21 154,64
17/12/2025 2.420.624 -6,66% 160,15 147,98 162,99 149,48
16/12/2025 723.849 0,10% 159,98 157,53 162,245 160,15
15/12/2025 819.384 -0,90% 161,44 159,27 163,25 159,99

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco