NRG ENERGY INC (NRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	1.546.407	0,72%	38,16	38,02	39,32	38,97
05-10-2023	1.540.073	3,28%	38,03	36,61	39,085	38,69
04-10-2023	1.257.164	-1,03%	38,03	36,61	38,14	37,46
03-10-2023	1.208.253	0,75%	37,24	36,82	38,04	37,85
02-10-2023	1.216.143	-2,47%	38,51	37,05	38,545	37,57
29-09-2023	683.248	0,63%	38,60	38,11	38,82	38,52
28-09-2023	1.254.782	-0,78%	38,49	38,25	38,755	38,28
27-09-2023	943.830	0,73%	38,49	38,02	38,995	38,58
26-09-2023	784.185	-2,27%	38,455	38,115	39,07	38,30
25-09-2023	604.007	1,45%	38,455	38,27	39,20	39,19
22-09-2023	670.095	1,95%	37,855	37,805	38,76	38,63
21-09-2023	912.355	-2,57%	38,68	37,805	39,755	37,89
20-09-2023	665.611	-0,77%	39,49	38,85	39,755	38,89
19-09-2023	609.973	-1,41%	39,14	39,16	40,1175	39,19
18-09-2023	706.946	1,66%	39,14	39,00	39,77	39,75
15-09-2023	741.310	-0,10%	39,05	38,98	39,36	39,10
14-09-2023	913.482	0,98%	38,575	38,63	39,165	39,14
13-09-2023	617.887	0,18%	38,575	38,485	38,84	38,76
12-09-2023	592.891	-0,41%	38,72	38,675	39,085	38,69
11-09-2023	1.007.540	-1,67%	38,35	38,645	39,48	38,85
08-09-2023	1.970.894	3,03%	38,35	38,38	39,59	39,51
07-09-2023	1.006.999	0,87%	37,78	37,9913	38,63	38,35
06-09-2023	614.779	0,13%	38,37	37,69	38,28	38,02
05-09-2023	1.599.281	-1,25%	38,37	37,46	38,55	37,97
04-09-2023	1.302.165	2,40%	37,74	37,79	38,47	38,45
01-09-2023	1.302.165	2,40%	37,74	37,79	38,47	38,45
31-08-2023	1.318.952	0,26%	37,55	37,355	37,85	37,5481
30-08-2023	692.512	0,89%	37,025	36,97	37,7453	37,45
29-08-2023	995.899	-1,28%	37,59	37,02	37,99	37,12
28-08-2023	854.498	1,18%	37,46	37,22	37,77	37,60
25-08-2023	737.594	0,43%	37,17	37,0589	37,48	37,16
24-08-2023	899.807	-0,70%	37,19	37,015	37,74	37,00
23-08-2023	786.713	0,81%	37,31	37,085	37,355	37,26
22-08-2023	665.946	0,24%	36,905	36,84	37,21	36,96
21-08-2023	1.226.378	1,15%	36,26	36,375	36,935	36,87
18-08-2023	805.913	-0,87%	36,72	36,35	36,94	36,45
17-08-2023	894.990	-1,02%	37,10	36,54	37,675	36,77
16-08-2023	911.626	0,54%	36,86	36,84	37,365	37,15
15-08-2023	1.249.011	-0,14%	36,70	36,36	37,03	36,95
14-08-2023	1.010.549	0,93%	37,03	35,975	37,05	37,00
11-08-2023	955.011	-0,73%	37,03	36,50	37,315	36,66
10-08-2023	795.796	-0,78%	37,19	36,845	37,58	36,93
09-08-2023	1.769.773	1,20%	36,86	36,79	38,18	37,22
08-08-2023	1.969.020	-1,97%	37,215	36,17	37,76	36,78
07-08-2023	1.300.487	0,00%	37,85	37,51	38,09	37,52
04-08-2023	1.110.140	-0,37%	37,76	37,41	38,325	37,52
03-08-2023	1.126.152	0,78%	37,23	36,85	37,98	37,66
02-08-2023	1.035.885	-1,19%	37,51	37,11	37,59	37,37
01-08-2023	1.023.207	-0,45%	37,465	37,575	38,19	37,82
31-07-2023	1.095.604	1,76%	37,695	37,40	37,99	37,99
28-07-2023	998.687	1,05%	37,695	37,28	37,94	37,71
27-07-2023	1.999.983	-3,07%	38,35	37,26	38,69	37,32
26-07-2023	988.440	0,39%	38,35	38,335	38,97	38,50
25-07-2023	1.510.699	1,24%	37,955	37,90	38,52	38,35
24-07-2023	1.690.368	-0,84%	38,88	37,83	38,28	37,88
21-07-2023	925.866	-1,32%	38,88	38,145	38,97	38,20
20-07-2023	1.813.422	1,87%	37,03	38,185	38,905	38,71
19-07-2023	1.585.543	2,81%	37,03	36,92	38,045	38,00
18-07-2023	1.118.639	1,68%	36,345	36,30	37,27	36,96
17-07-2023	1.763.508	-0,27%	36,33	36,145	36,72	36,35
14-07-2023	1.183.594	-2,20%	37,14	36,256	37,1395	36,45
13-07-2023	1.112.695	-1,66%	37,83	37,055	38,22	37,27
12-07-2023	959.271	-0,24%	38,07	37,86	38,47	37,90
11-07-2023	1.146.859	0,42%	37,76	37,65	38,1675	37,99
10-07-2023	806.316	-0,76%	37,75	37,675	38,19	37,83
07-07-2023	1.340.719	0,85%	37,75	37,60	38,585	38,12
06-07-2023	980.741	-1,43%	37,95	37,56	38,16	37,80
05-07-2023	1.912.802	1,94%	37,50	37,31	38,57	38,35
04-07-2023	732.671	-0,70%	37,14	37,12	37,715	37,13
03-07-2023	732.670	0,03%	37,14	37,12	37,715	37,40
30-06-2023	1.316.925	0,59%	37,17	36,845	37,52	37,39
29-06-2023	1.605.445	1,67%	36,47	36,41	37,30	37,17
28-06-2023	1.866.941	-0,08%	36,435	35,93	36,93	36,56
27-06-2023	3.719.923	1,89%	36,35	35,51	36,8994	36,59
26-06-2023	4.081.241	3,52%	35,00	34,97	36,09	35,91
23-06-2023	3.814.150	-0,66%	35,24	34,405	35,932	34,69
22-06-2023	4.521.798	3,07%	35,20	34,61	35,59	34,92
21-06-2023	1.210.849	1,07%	33,35	32,9385	34,12	33,88
20-06-2023	2.117.167	-1,76%	34,005	33,48	34,3841	33,52
19-06-2023	4.078.792	-0,73%	34,63	34,08	34,70	34,12
16-06-2023	4.078.792	-0,73%	34,63	34,08	34,70	34,12
15-06-2023	965.851	0,09%	34,525	34,0601	34,555	34,37
14-06-2023	693.512	-0,03%	34,43	33,97	34,76	34,34
13-06-2023	1.364.772	0,20%	34,43	33,79	34,37	34,35
12-06-2023	1.191.416	0,59%	34,04	33,87	34,71	34,28
09-06-2023	750.230	0,38%	34,04	33,62	34,189	34,08
08-06-2023	818.912	-0,35%	33,20	33,555	34,21	33,95
07-06-2023	2.030.127	3,43%	33,21	32,91	34,105	34,07
06-06-2023	1.491.402	-0,54%	33,21	32,94	33,56	32,94
05-06-2023	1.592.826	-0,54%	33,47	33,06	34,185	33,12
02-06-2023	2.556.621	2,78%	32,51	31,70	33,36	33,30
01-06-2023	3.181.311	-4,11%	34,22	32,09	34,30	32,40
31-05-2023	1.676.137	0,32%	33,27	33,80	34,39	33,79
30-05-2023	1.676.137	0,32%	33,27	33,80	34,39	34,05
29-05-2023	2.516.159	1,44%	33,27	32,92	33,94	33,94
26-05-2023	2.516.159	1,44%	33,27	32,92	33,94	33,94
25-05-2023	1.719.621	-1,56%	33,75	32,9401	33,94	33,46
24-05-2023	1.421.279	0,53%	33,72	33,22	34,22	33,99
23-05-2023	2.313.601	-0,65%	34,13	33,54	34,04	33,81
22-05-2023	1.736.894	1,61%	33,55	33,305	34,23	34,03