BiG | O banco que entende os seus valores.

NRG ENERGY INC (NRG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/12/2025	1.139.345	-5,39%	170,47	160,579	172,40	161,44
11/12/2025	701.726	1,44%	168,76	164,334	170,82	170,64
10/12/2025	754.952	0,85%	168,318	163,25	170,29	168,16
09/12/2025	782.201	1,61%	164,18	164,18	171,525	166,75
08/12/2025	586.167	0,68%	164,29	162,21	167,18	164,11
05/12/2025	831.880	-3,76%	169,00	162,80	169,125	163,00
04/12/2025	713.424	1,55%	167,01	165,74	170,1899	169,36
03/12/2025	556.649	1,64%	164,16	160,5902	167,00	166,77
02/12/2025	626.373	-0,95%	167,00	162,85	168,08	164,08
01/12/2025	557.215	-2,18%	163,02	163,02	167,31	165,66
28/11/2025	502.529	0,56%	169,99	168,00	171,77	169,49
26/11/2025	656.151	2,89%	165,66	164,50	169,91	168,54
25/11/2025	671.361	-1,82%	167,2481	161,08	168,325	163,81
24/11/2025	942.485	4,81%	161,133	156,6144	167,96	166,85
21/11/2025	981.581	-0,73%	163,00	155,39	163,00	159,20
20/11/2025	1.163.798	-4,94%	173,50	160,35	174,425	160,46
19/11/2025	1.047.096	1,45%	168,895	166,29	173,37	168,80
18/11/2025	1.146.269	2,00%	160,0695	160,0695	168,69	166,45
17/11/2025	644.858	-1,24%	165,00	162,23	169,25	163,21
14/11/2025	1.112.579	-0,58%	162,30	160,06	171,19	165,19
13/11/2025	1.762.958	-1,59%	168,15	164,95	169,23	166,15
12/11/2025	1.050.935	3,69%	164,00	162,84	169,47	168,84
11/11/2025	854.586	-2,33%	166,00	160,76	167,9988	162,84
10/11/2025	1.090.684	-3,35%	175,50	164,10	177,49	166,72
07/11/2025	1.316.258	1,27%	166,916	162,00	172,50	172,50
06/11/2025	1.513.954	-2,62%	174,00	164,945	177,085	170,10
05/11/2025	1.323.567	3,16%	168,9375	167,20	175,26	173,19
04/11/2025	840.795	-3,67%	170,54	166,90	172,005	167,99
03/11/2025	818.771	1,79%	173,50	171,17	176,75	174,48
31/10/2025	700.478	-0,77%	174,41	170,36	176,98	171,42
30/10/2025	860.600	-2,98%	178,50	172,87	180,05	173,14
29/10/2025	1.261.329	3,32%	173,915	170,50	180,54	178,50
28/10/2025	1.357.900	0,10%	174,00	165,85	174,00	172,76
27/10/2025	754.883	1,31%	173,3425	169,8101	173,3425	172,59
24/10/2025	765.785	4,00%	167,99	167,00	170,57	170,36
23/10/2025	729.488	2,11%	160,16	160,16	163,98	163,81
22/10/2025	1.607.351	-1,94%	166,10	158,32	166,10	160,42
21/10/2025	1.104.786	-2,05%	167,83	160,19	167,83	163,59
20/10/2025	921.859	-1,03%	174,14	166,31	174,14	167,01
17/10/2025	885.893	-0,70%	169,34	165,92	172,34	168,74
16/10/2025	1.012.902	-0,82%	173,00	165,74	173,88	169,93
15/10/2025	1.157.828	3,49%	167,90	166,01	173,35	171,33
14/10/2025	899.865	-1,80%	166,20	163,09	168,98	165,61
13/10/2025	1.049.123	5,20%	163,49	162,50	168,78	168,77
10/10/2025	905.227	-4,54%	169,00	160,43	169,00	160,43
09/10/2025	1.171.330	0,44%	167,91	166,92	169,99	168,25
08/10/2025	1.535.056	3,02%	164,58	163,20	169,315	167,52
07/10/2025	1.628.274	-0,82%	165,75	162,07	165,76	162,61
06/10/2025	1.173.747	-1,40%	167,50	163,10	169,51	163,95
03/10/2025	884.047	-0,61%	167,44	165,89	172,205	166,28
02/10/2025	1.442.618	3,33%	162,925	162,4101	168,52	167,30
01/10/2025	1.717.704	-0,03%	162,10	160,57	165,45	161,91
30/09/2025	1.107.918	-2,12%	165,21	161,05	165,83	161,95
29/09/2025	1.391.864	-1,91%	170,86	164,66	170,86	165,34
26/09/2025	1.245.513	3,43%	162,96	162,96	169,445	168,57
25/09/2025	1.079.133	-1,53%	160,00	157,90	164,96	162,96
24/09/2025	872.457	-1,09%	167,93	165,58	169,15	165,58
23/09/2025	1.329.831	-2,07%	172,00	165,18	172,00	167,43
22/09/2025	1.325.747	4,05%	164,35	163,5001	172,04	170,97
19/09/2025	920.098	-0,08%	164,00	161,90	165,78	164,36
18/09/2025	1.112.168	-0,19%	166,085	161,87	167,58	164,19
17/09/2025	1.267.555	0,18%	164,01	162,305	167,08	164,58
16/09/2025	1.233.062	-1,27%	167,33	162,27	167,33	164,22
15/09/2025	1.227.095	0,77%	165,79	165,105	169,02	166,08
12/09/2025	1.222.703	4,50%	156,00	145,2174	165,82	164,84
11/09/2025	1.165.743	-2,06%	162,00	157,75	162,63	157,92
10/09/2025	1.847.777	5,99%	154,99	154,25	162,26	161,21
09/09/2025	910.066	3,13%	147,9938	147,438	152,42	152,26
08/09/2025	1.296.719	0,12%	147,98	145,18	149,605	147,76
05/09/2025	854.490	-0,20%	149,00	142,8729	150,25	147,66
04/09/2025	585.630	0,71%	146,91	146,17	148,62	147,95
03/09/2025	775.544	1,24%	145,06	144,16	148,19	146,91
02/09/2025	1.352.138	-0,31%	142,10	140,11	145,22	145,11
29/08/2025	704.900	-2,09%	148,799	143,99	148,799	145,56
28/08/2025	629.976	0,42%	148,60	147,455	151,205	148,66
27/08/2025	911.448	1,29%	146,32	143,26	149,23	148,12
26/08/2025	681.933	1,02%	144,58	143,84	146,565	146,23
25/08/2025	750.270	-0,22%	145,00	144,28	147,50	144,77
22/08/2025	1.020.775	-0,59%	147,00	144,38	148,44	145,09
21/08/2025	849.101	-1,55%	147,21	144,7001	150,16	145,89
20/08/2025	1.253.711	-0,18%	148,05	143,55	148,78	148,19
19/08/2025	1.034.801	-1,35%	150,3756	147,05	150,3756	148,38
18/08/2025	782.192	1,23%	149,10	146,79	150,88	150,44
15/08/2025	1.355.404	-3,36%	155,823	148,29	155,93	148,62
14/08/2025	1.139.372	-0,79%	153,84	151,90	156,46	153,78
13/08/2025	1.243.414	-1,08%	157,07	151,91	158,9846	155,00
12/08/2025	1.237.904	3,07%	152,56	151,5885	156,99	156,69
11/08/2025	1.304.764	-0,33%	152,50	151,37	154,89	152,03
08/08/2025	1.285.558	-0,44%	153,50	151,50	155,05	152,54
07/08/2025	2.660.427	3,14%	151,90	150,005	155,00	153,22
06/08/2025	5.426.326	-13,73%	170,55	145,045	170,55	148,56
05/08/2025	2.569.568	-1,12%	174,33	167,46	175,96	171,96
04/08/2025	1.744.960	3,79%	168,50	168,50	174,48	173,91
01/08/2025	1.408.136	0,52%	162,9627	160,47	168,94	167,63
31/07/2025	1.495.543	0,45%	168,70	165,55	170,37	166,76
30/07/2025	1.731.861	4,19%	160,11	160,11	166,93	166,59
29/07/2025	797.914	0,84%	158,11	156,92	160,345	159,87
28/07/2025	1.352.005	1,25%	158,74	157,01	160,35	158,54
25/07/2025	1.254.457	-0,87%	160,95	155,84	161,41	156,59
24/07/2025	1.161.603	-1,61%	160,01	157,60	165,68	157,97