NRG ENERGY INC (NRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	1.345.822	2,41%	51,66	52,58	54,05	54,04
26-02-2024	1.640.469	2,37%	52,15	51,58	53,064	52,77
23-02-2024	1.395.613	-0,64%	52,15	51,49	52,175	51,55
22-02-2024	1.254.765	0,02%	52,06	51,71	52,17	51,88
21-02-2024	731.644	0,33%	51,85	51,49	52,155	51,87
20-02-2024	997.492	-0,39%	51,52	51,4838	52,30	51,70
19-02-2024	729.968	0,00%	51,84	51,81	52,67	51,90
16-02-2024	729.968	-0,31%	51,84	51,81	52,67	51,90
15-02-2024	760.160	-0,08%	52,41	51,79	52,45	52,02
14-02-2024	609.946	0,27%	52,57	51,88	52,67	52,06
13-02-2024	774.321	0,31%	52,54	51,55	52,34	51,92
12-02-2024	980.911	-1,17%	52,54	51,26	52,60	51,76
09-02-2024	712.102	0,04%	52,39	52,03	52,565	52,37
08-02-2024	1.274.457	-1,21%	53,00	51,935	53,185	52,35
07-02-2024	1.439.423	-0,99%	53,765	52,29	53,84	52,99
06-02-2024	891.160	-0,30%	54,39	53,13	53,94	53,52
05-02-2024	1.308.142	-1,92%	54,39	53,44	54,48	53,68
02-02-2024	1.156.694	0,89%	54,085	53,70	55,36	54,73
01-02-2024	935.555	2,28%	53,785	52,87	54,61	54,25
31-01-2024	1.169.322	-1,09%	53,785	52,63	54,11	53,04
30-01-2024	856.901	-0,77%	54,24	53,695	54,639	54,03
29-01-2024	942.173	0,37%	54,24	53,45	54,685	54,45
26-01-2024	1.074.512	1,04%	53,85	53,53	54,26	54,25
25-01-2024	1.653.672	3,19%	52,63	52,63	53,705	53,69
24-01-2024	1.391.105	-1,07%	52,63	51,83	52,86	52,03
23-01-2024	832.417	-0,19%	52,63	52,2876	52,752	52,59
22-01-2024	1.291.780	0,32%	52,79	52,20	53,08	52,69
19-01-2024	1.169.247	3,06%	50,93	50,935	52,525	52,52
18-01-2024	1.468.850	-0,53%	50,51	50,43	51,08	50,96
17-01-2024	1.276.539	-1,08%	50,51	50,62	52,03	50,39
16-01-2024	1.215.621	0,43%	50,51	50,24	51,265	50,94
15-01-2024	1.169.184	0,42%	50,73	50,45	50,995	50,72
12-01-2024	1.169.184	0,42%	50,73	50,45	50,995	50,72
11-01-2024	1.377.841	-0,84%	51,835	50,25	50,835	50,51
10-01-2024	1.281.757	-1,51%	51,89	50,91	52,02	50,94
09-01-2024	1.190.589	-1,00%	51,72	51,52	52,09	51,72
08-01-2024	1.008.425	1,49%	51,72	51,51	52,42	52,50
05-01-2024	828.595	0,86%	51,415	51,35	51,85	51,73
04-01-2024	693.749	-0,74%	51,845	51,28	52,11	51,29
03-01-2024	1.254.833	0,82%	51,37	51,00	51,76	51,67
02-01-2024	2.051.018	-0,87%	51,715	50,94	51,87	51,25
29-12-2023	907.732	-0,31%	51,715	51,51	52,16	51,70
28-12-2023	694.356	1,25%	51,39	51,24	51,915	51,86
27-12-2023	570.175	0,81%	50,73	50,70	51,26	51,22
26-12-2023	721.240	1,62%	50,00	50,185	51,005	50,81
22-12-2023	825.684	-0,18%	50,22	49,7499	50,23	50,00
21-12-2023	1.064.324	1,44%	49,67	49,57	50,125	50,09
20-12-2023	924.059	-1,32%	49,44	49,36	50,34	49,38
19-12-2023	1.215.201	1,52%	49,44	49,38	50,20	50,04
18-12-2023	1.496.291	1,09%	48,77	48,64	49,46	49,29
15-12-2023	1.304.867	1,14%	48,19	48,00	49,11	48,76
14-12-2023	1.229.485	-1,11%	49,24	47,88	49,165	48,21
13-12-2023	1.214.143	0,10%	48,73	48,48	49,17	48,75
12-12-2023	1.057.302	1,71%	47,76	47,595	48,805	48,70
11-12-2023	722.174	0,15%	47,76	47,63	47,97	47,88
08-12-2023	1.126.106	0,72%	47,58	47,41	47,815	47,81
07-12-2023	785.653	-0,13%	47,58	47,22	47,865	47,47
06-12-2023	1.094.583	-1,51%	48,44	47,53	48,73	47,53
05-12-2023	787.400	0,37%	47,83	47,83	48,67	48,26
04-12-2023	660.290	-0,60%	47,56	47,59	48,54	48,08
01-12-2023	1.146.081	1,11%	47,56	47,71	48,38	48,37
30-11-2023	1.118.640	2,11%	46,88	46,57	47,965	47,84
29-11-2023	781.941	0,15%	46,63	46,62	47,29	46,85
28-11-2023	810.021	0,69%	46,26	46,255	47,235	46,78
27-11-2023	1.142.206	1,24%	45,78	45,46	46,68	46,46
24-11-2023	444.852	-0,70%	45,78	45,30	45,89	45,51
23-11-2023	1.295.611	1,95%	45,24	45,04	45,85	46,08
22-11-2023	1.282.015	1,39%	45,24	45,04	45,85	45,83
21-11-2023	2.272.993	-4,42%	47,16	44,905	47,22	45,20
20-11-2023	2.107.436	-1,64%	48,00	46,56	48,02	47,29
17-11-2023	1.286.165	1,07%	47,99	47,44	48,26	48,08
16-11-2023	1.521.984	0,13%	47,99	47,44	48,575	47,57
15-11-2023	1.304.458	0,40%	47,03	47,0875	47,855	47,51
14-11-2023	1.436.965	2,67%	46,79	46,22	47,34	47,32
13-11-2023	1.758.941	1,19%	45,78	45,43	46,26	46,09
10-11-2023	1.304.962	1,07%	45,26	45,10	45,63	45,55
09-11-2023	1.344.031	-1,34%	45,22	45,02	45,82	45,07
08-11-2023	2.434.590	0,57%	45,22	45,03	45,78	45,68
07-11-2023	2.446.081	-0,70%	45,53	45,045	46,45	45,42
06-11-2023	4.211.096	1,64%	45,53	45,57	46,815	45,74
03-11-2023	2.733.391	-0,29%	45,47	44,30	45,73	45,00
02-11-2023	4.107.240	2,90%	42,57	42,85	46,20	45,13
01-11-2023	2.948.130	3,49%	43,04	42,85	44,15	43,86
31-10-2023	1.127.354	1,21%	41,89	41,57	42,42	42,38
30-10-2023	874.776	1,42%	41,89	41,515	42,42	42,25
27-10-2023	587.416	-0,97%	42,16	41,625	42,305	41,79
26-10-2023	1.231.606	0,89%	42,12	41,81	42,41	42,20
25-10-2023	1.123.947	-0,57%	42,12	41,58	42,64	41,83
24-10-2023	1.182.192	3,52%	40,21	41,02	42,09	42,07
23-10-2023	790.376	0,27%	40,21	40,0959	40,875	40,64
20-10-2023	649.279	-0,56%	41,41	40,375	40,99	40,53
19-10-2023	655.892	-1,71%	41,41	40,75	41,69	40,76
18-10-2023	973.531	-1,31%	41,325	41,41	41,98	41,47
17-10-2023	976.491	1,16%	41,325	41,23	42,015	42,02
16-10-2023	981.900	1,29%	41,14	40,91	41,77	41,54
13-10-2023	1.044.470	-0,87%	41,14	40,8125	41,41	41,01
12-10-2023	1.215.688	0,24%	41,14	40,8021	41,41	41,37
11-10-2023	1.251.518	3,54%	39,84	39,98	41,275	41,27
10-10-2023	1.224.831	0,40%	39,85	39,48	39,96	39,86
09-10-2023	1.246.542	1,87%	39,04	39,01	39,71	39,70