NRG ENERGY INC (NRG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/07/2025 |
2.668.129 |
4,28%
|
152,32
|
147,55
|
165,68
|
160,55
|
| 22/07/2025 |
1.444.307 |
1,08%
|
152,00
|
147,55
|
155,2099
|
153,96
|
| 21/07/2025 |
1.504.899 |
0,37%
|
152,55
|
148,0474
|
155,2099
|
152,31
|
| 18/07/2025 |
1.757.554 |
2,97%
|
146,00
|
145,07
|
154,52
|
151,75
|
| 17/07/2025 |
1.168.348 |
1,67%
|
146,98
|
143,40
|
148,03
|
147,38
|
| 16/07/2025 |
1.238.970 |
-1,31%
|
146,88
|
143,40
|
152,5816
|
144,96
|
| 15/07/2025 |
1.617.124 |
-2,77%
|
151,99
|
145,00
|
152,76
|
146,88
|
| 14/07/2025 |
807.013 |
0,25%
|
149,7024
|
148,38
|
151,35
|
151,06
|
| 11/07/2025 |
951.480 |
-0,45%
|
150,465
|
149,14
|
152,685
|
150,68
|
| 10/07/2025 |
1.237.306 |
0,73%
|
152,45
|
149,255
|
152,685
|
151,36
|
| 09/07/2025 |
933.550 |
-0,66%
|
152,12
|
149,59
|
158,04
|
150,27
|
| 08/07/2025 |
1.716.873 |
-4,68%
|
158,50
|
149,6928
|
160,6296
|
151,27
|
| 07/07/2025 |
958.553 |
0,19%
|
157,75
|
157,64
|
160,6296
|
158,69
|
| 04/07/2025 |
1.176.399 |
1,26%
|
156,55
|
155,78
|
158,78
|
158,39
|
| 03/07/2025 |
1.175.900 |
1,83%
|
156,63
|
154,02
|
159,00
|
158,52
|
| 02/07/2025 |
1.427.796 |
-0,26%
|
160,10
|
153,70
|
160,26
|
155,54
|
| 01/07/2025 |
2.018.274 |
-2,88%
|
163,79
|
153,70
|
164,695
|
155,96
|
| 30/06/2025 |
1.420.820 |
-1,29%
|
165,59
|
160,185
|
166,1725
|
160,58
|
| 27/06/2025 |
2.836.000 |
0,80%
|
163,35
|
156,27
|
168,57
|
162,67
|
| 26/06/2025 |
1.529.986 |
5,36%
|
154,04
|
152,63
|
162,2184
|
161,54
|
| 25/06/2025 |
1.132.437 |
-0,23%
|
154,01
|
151,29
|
156,57
|
153,32
|
| 24/06/2025 |
1.151.401 |
1,07%
|
152,38
|
149,91
|
155,00
|
153,68
|
| 23/06/2025 |
988.830 |
0,09%
|
152,89
|
149,92
|
155,00
|
152,05
|
| 20/06/2025 |
1.444.142 |
-0,44%
|
152,8062
|
151,1334
|
154,20
|
151,92
|
| 18/06/2025 |
1.253.056 |
0,37%
|
153,80
|
150,14
|
154,53
|
152,64
|
| 17/06/2025 |
1.385.066 |
-1,21%
|
153,82
|
150,14
|
155,88
|
152,08
|
| 16/06/2025 |
1.339.582 |
1,25%
|
153,70
|
153,34
|
155,88
|
153,94
|
| 13/06/2025 |
1.259.028 |
0,74%
|
148,49
|
148,23
|
152,15
|
152,04
|
| 12/06/2025 |
1.743.658 |
1,30%
|
150,71
|
148,17
|
152,12
|
151,00
|
| 11/06/2025 |
2.367.376 |
0,26%
|
155,05
|
147,69
|
155,7515
|
149,07
|
| 10/06/2025 |
1.928.142 |
-4,11%
|
156,71
|
147,70
|
159,077
|
148,68
|
| 09/06/2025 |
1.235.292 |
-0,57%
|
156,74
|
154,675
|
159,077
|
155,05
|
| 06/06/2025 |
1.203.959 |
-0,06%
|
156,98
|
154,27
|
157,85
|
155,94
|
| 05/06/2025 |
1.194.206 |
-0,60%
|
160,835
|
155,03
|
160,67
|
156,03
|
| 04/06/2025 |
1.576.095 |
-3,13%
|
161,00
|
156,00
|
162,3299
|
156,97
|
| 03/06/2025 |
2.199.871 |
1,61%
|
156,61
|
154,62
|
162,3299
|
161,04
|
| 02/06/2025 |
2.069.244 |
1,66%
|
154,76
|
154,62
|
159,74
|
158,49
|
| 30/05/2025 |
1.527.996 |
0,95%
|
158,01
|
153,10
|
158,51
|
155,90
|
| 29/05/2025 |
2.142.827 |
-1,02%
|
157,81
|
153,10
|
158,51
|
154,47
|
| 28/05/2025 |
816.378 |
-0,54%
|
158,41
|
155,5835
|
159,705
|
156,06
|
| 27/05/2025 |
1.236.483 |
-0,58%
|
161,50
|
155,905
|
161,50
|
156,91
|
| 23/05/2025 |
1.310.822 |
1,63%
|
154,51
|
152,382
|
158,55
|
157,82
|
| 22/05/2025 |
1.100.154 |
-0,12%
|
158,35
|
116,64
|
158,66
|
155,29
|
| 21/05/2025 |
1.752.343 |
-2,64%
|
160,28
|
154,83
|
161,38
|
155,47
|
| 20/05/2025 |
1.619.939 |
-0,97%
|
156,97
|
156,16
|
161,775
|
159,68
|
| 19/05/2025 |
1.534.045 |
1,28%
|
155,71
|
155,71
|
161,775
|
161,24
|
| 16/05/2025 |
5.339.018 |
2,70%
|
153,635
|
152,84
|
159,24
|
159,20
|
| 15/05/2025 |
2.163.354 |
0,79%
|
154,75
|
152,50
|
158,37
|
155,02
|
| 14/05/2025 |
3.722.367 |
-1,85%
|
149,45
|
147,90
|
158,655
|
153,81
|
| 13/05/2025 |
4.646.239 |
4,05%
|
137,50
|
137,00
|
158,655
|
156,71
|
| 12/05/2025 |
6.050.013 |
25,95%
|
133,90
|
133,90
|
150,78
|
150,61
|
| 09/05/2025 |
1.876.545 |
-0,84%
|
119,51
|
117,435
|
120,95
|
119,33
|
| 08/05/2025 |
1.310.787 |
1,41%
|
115,58
|
115,59
|
122,80
|
120,34
|
| 07/05/2025 |
1.431.518 |
1,42%
|
115,82
|
114,2002
|
119,82
|
118,67
|
| 06/05/2025 |
1.514.514 |
0,67%
|
115,55
|
114,00
|
118,47
|
117,01
|
| 05/05/2025 |
924.235 |
-0,35%
|
115,30
|
114,00
|
116,71
|
116,23
|
| 02/05/2025 |
1.252.292 |
2,19%
|
111,81
|
111,2501
|
117,90
|
116,64
|
| 01/05/2025 |
1.757.838 |
4,58%
|
106,70
|
105,30
|
115,235
|
114,14
|
| 30/04/2025 |
931.925 |
-0,01%
|
108,50
|
105,30
|
110,09
|
109,14
|
| 29/04/2025 |
862.970 |
0,16%
|
108,25
|
107,18
|
110,09
|
109,53
|
| 28/04/2025 |
1.570.206 |
0,95%
|
108,59
|
107,62
|
109,66
|
109,36
|
| 25/04/2025 |
874.387 |
2,09%
|
101,73
|
101,535
|
109,18
|
108,33
|
| 24/04/2025 |
874.199 |
3,99%
|
103,56
|
100,52
|
106,80
|
106,11
|
| 23/04/2025 |
691.452 |
3,28%
|
95,09
|
95,09
|
105,61
|
102,04
|
| 22/04/2025 |
1.141.670 |
6,13%
|
96,18
|
90,8429
|
99,34
|
98,80
|
| 21/04/2025 |
987.075 |
-4,87%
|
95,61
|
90,8429
|
96,76
|
93,09
|
| 17/04/2025 |
984.022 |
-0,23%
|
95,74
|
95,38
|
100,665
|
97,86
|
| 16/04/2025 |
1.244.773 |
1,01%
|
96,60
|
95,01
|
99,095
|
98,09
|
| 15/04/2025 |
732.384 |
1,24%
|
96,60
|
96,185
|
98,50
|
97,11
|
| 14/04/2025 |
1.013.000 |
1,54%
|
97,28
|
95,01
|
97,61
|
95,92
|
| 11/04/2025 |
822.876 |
1,70%
|
93,555
|
91,46
|
95,48
|
94,47
|
| 10/04/2025 |
1.330.945 |
-4,62%
|
85,85
|
90,9175
|
95,92
|
92,89
|
| 09/04/2025 |
2.505.467 |
13,39%
|
85,85
|
83,12
|
98,58
|
97,39
|
| 08/04/2025 |
1.858.514 |
-1,70%
|
80,43
|
84,44
|
92,0892
|
85,90
|
| 07/04/2025 |
2.423.738 |
4,34%
|
91,00
|
79,57
|
90,85
|
87,24
|
| 04/04/2025 |
4.083.559 |
-9,87%
|
96,70
|
82,0701
|
91,183
|
83,61
|
| 03/04/2025 |
1.744.962 |
-9,85%
|
96,70
|
92,38
|
99,51
|
92,77
|
| 02/04/2025 |
1.695.320 |
4,42%
|
96,88
|
96,461
|
103,49
|
102,88
|
| 01/04/2025 |
1.329.365 |
3,22%
|
95,60
|
95,01
|
98,58
|
98,53
|
| 31/03/2025 |
1.298.257 |
0,27%
|
95,60
|
92,93
|
96,03
|
95,46
|
| 28/03/2025 |
1.191.515 |
-0,59%
|
95,32
|
94,08
|
96,9281
|
95,20
|
| 27/03/2025 |
978.255 |
-1,63%
|
96,19
|
95,0374
|
97,94
|
95,76
|
| 26/03/2025 |
1.424.560 |
-4,79%
|
101,73
|
96,50
|
102,1553
|
97,37
|
| 25/03/2025 |
983.433 |
-0,57%
|
101,95
|
100,38
|
102,97
|
102,27
|
| 24/03/2025 |
1.054.797 |
2,19%
|
102,39
|
101,66
|
104,18
|
102,86
|
| 21/03/2025 |
1.240.963 |
1,02%
|
97,32
|
96,65
|
100,735
|
100,66
|
| 20/03/2025 |
1.136.799 |
1,40%
|
95,28
|
96,58
|
100,49
|
99,64
|
| 19/03/2025 |
1.181.683 |
3,78%
|
95,28
|
94,90
|
99,00
|
98,26
|
| 18/03/2025 |
785.886 |
-1,62%
|
96,00
|
93,2199
|
95,35
|
94,68
|
| 17/03/2025 |
1.189.987 |
0,78%
|
95,60
|
94,44
|
97,91
|
96,13
|
| 14/03/2025 |
1.469.362 |
4,92%
|
92,935
|
91,3797
|
95,625
|
95,39
|
| 13/03/2025 |
1.419.946 |
-1,68%
|
92,01
|
89,43
|
92,50
|
90,92
|
| 12/03/2025 |
2.451.981 |
4,34%
|
91,17
|
90,68
|
94,55
|
92,47
|
| 11/03/2025 |
2.740.113 |
4,48%
|
85,09
|
84,80
|
90,26
|
88,62
|
| 10/03/2025 |
3.167.163 |
-3,66%
|
91,54
|
80,918
|
86,41
|
84,82
|
| 07/03/2025 |
2.488.791 |
-3,35%
|
91,44
|
84,39
|
93,31
|
88,09
|
| 06/03/2025 |
1.840.985 |
-7,67%
|
95,415
|
90,61
|
96,105
|
91,14
|
| 05/03/2025 |
1.264.973 |
-1,54%
|
98,225
|
96,715
|
100,03
|
98,71
|
| 04/03/2025 |
1.754.280 |
0,00%
|
98,225
|
95,3201
|
102,63
|
100,25
|
| 03/03/2025 |
1.429.471 |
-5,31%
|
106,64
|
99,22
|
106,975
|
100,25
|
