NRG ENERGY INC (NRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.094.776	0,09%	33,70	33,28	34,20	33,49
18/05/2023	1.273.102	0,15%	33,55	32,6485	33,52	33,46
17/05/2023	2.702.274	-0,30%	33,69	32,73	33,86	33,41
16/05/2023	3.585.161	-0,80%	33,78	33,38	34,28	33,51
15/05/2023	5.564.035	3,02%	35,12	32,87	35,175	33,78
12/05/2023	3.117.133	5,64%	31,06	30,625	33,0586	32,79
11/05/2023	1.917.880	-3,45%	31,61	30,86	32,03	31,04
10/05/2023	2.045.172	2,72%	31,61	31,335	32,285	32,15
09/05/2023	1.394.257	-0,03%	31,11	31,06	31,635	31,30
08/05/2023	2.063.048	0,10%	31,395	31,065	31,62	31,31
05/05/2023	2.335.998	-0,32%	31,51	30,85	31,62	31,28
04/05/2023	4.616.838	-6,16%	33,15	30,52	33,29	31,38
03/05/2023	1.550.022	0,33%	33,52	33,315	34,13	33,44
02/05/2023	1.355.452	-1,97%	33,85	33,00	33,98	33,33
01/05/2023	918.533	-0,50%	34,01	33,865	34,45	34,00
28/04/2023	778.463	1,42%	33,52	33,51	35,75	34,17
27/04/2023	968.795	2,01%	33,55	33,46	34,15	34,07
26/04/2023	1.171.215	-1,94%	33,88	33,31	33,97	33,40
25/04/2023	999.201	-2,69%	34,84	34,005	34,97	34,06
24/04/2023	929.477	1,74%	34,33	34,08	35,035	35,00
21/04/2023	690.154	-0,49%	34,77	34,19	34,69	34,40
20/04/2023	853.451	-0,78%	34,65	34,53	34,91	34,57
19/04/2023	1.347.145	0,52%	34,40	34,19	35,19	34,84
18/04/2023	1.105.843	-1,28%	35,18	34,355	35,215	34,66
17/04/2023	977.123	-0,28%	35,365	34,795	35,50	35,11
14/04/2023	846.839	-1,95%	35,68	34,935	35,96	35,21
13/04/2023	937.702	0,42%	35,695	35,50	36,14	35,91
12/04/2023	1.326.066	0,22%	35,45	35,64	36,315	35,76
11/04/2023	1.016.961	1,42%	35,45	34,92	35,9678	35,68
10/04/2023	752.892	1,03%	34,63	34,535	35,29	35,18
06/04/2023	999.042	1,19%	34,64	34,52	34,89	34,82
05/04/2023	672.916	2,56%	33,59	33,50	34,45	34,41
04/04/2023	954.933	-0,95%	33,74	33,045	33,855	33,55
03/04/2023	967.953	-1,23%	34,33	33,66	34,369	33,87
31/03/2023	1.311.774	2,51%	33,57	33,4108	34,33	34,29
30/03/2023	1.711.321	0,81%	33,48	33,22	33,645	33,45
29/03/2023	841.604	1,65%	32,79	32,795	33,27	33,18
28/03/2023	919.300	1,18%	32,34	32,28	32,95	32,64
27/03/2023	1.584.112	2,45%	31,74	31,57	32,345	32,26
24/03/2023	1.203.543	1,55%	30,65	30,50	31,51	31,49
23/03/2023	1.298.217	-2,97%	32,09	30,76	32,23	31,01
22/03/2023	1.294.942	-3,71%	33,10	31,91	33,167	31,96
21/03/2023	1.796.678	-1,31%	33,85	33,06	34,01	33,19
20/03/2023	2.416.429	6,83%	32,57	32,4233	33,91	33,63
17/03/2023	2.687.020	-0,41%	31,54	31,08	31,92	31,48
16/03/2023	2.545.054	2,56%	30,56	30,26	31,98	31,61
15/03/2023	1.917.286	-2,41%	31,27	30,57	31,27	30,82
14/03/2023	1.650.655	2,27%	31,50	31,19	32,08	31,58
13/03/2023	1.497.994	-2,37%	32,88	30,83	32,20	30,88
10/03/2023	1.583.303	-4,18%	32,88	31,56	33,055	31,63
09/03/2023	1.121.459	-2,71%	33,96	32,9412	34,015	33,01
08/03/2023	1.059.440	-1,02%	34,29	33,62	34,43	33,93
07/03/2023	1.686.915	-0,29%	34,45	34,185	34,865	34,28
06/03/2023	1.915.440	2,20%	33,76	33,825	34,605	34,38
03/03/2023	1.313.753	2,72%	33,01	32,62	33,93	33,64
02/03/2023	1.410.599	-0,82%	32,80	32,565	33,06	32,75
01/03/2023	1.062.090	0,70%	32,65	32,435	33,03	33,02
28/02/2023	1.431.834	-0,70%	33,11	32,635	33,34	32,79
27/02/2023	1.672.372	-1,73%	33,78	33,0021	34,13	33,02
24/02/2023	1.476.634	0,27%	33,17	32,99	33,74	33,60
23/02/2023	1.310.079	1,09%	33,10	33,10	33,78	33,51
22/02/2023	1.896.148	-2,67%	33,86	33,0607	34,02	33,15
21/02/2023	1.329.250	-0,47%	34,13	34,01	34,695	34,06
20/02/2023	2.091.168	0,41%	34,05	33,68	34,48	34,22
17/02/2023	2.091.168	0,41%	34,05	33,68	34,48	34,22
16/02/2023	4.740.153	-4,88%	35,39	33,58	35,285	34,08
15/02/2023	1.897.051	2,08%	34,865	34,77	35,865	35,83
14/02/2023	1.527.106	-1,29%	35,55	34,81	35,61	35,10
13/02/2023	1.124.673	2,01%	34,73	34,70	35,615	35,56
10/02/2023	1.132.360	1,37%	34,47	34,235	34,95	34,86
09/02/2023	2.042.411	-1,15%	34,80	34,293	35,13	34,39
08/02/2023	1.190.240	-0,63%	34,90	34,55	34,945	34,79
07/02/2023	1.331.615	0,95%	34,56	34,21	35,175	35,01
06/02/2023	1.515.595	0,73%	34,20	33,90	34,74	34,68
03/02/2023	1.262.216	-1,49%	34,74	34,20	35,02	34,43
02/02/2023	1.492.107	1,01%	34,75	34,64	35,4696	34,95
01/02/2023	1.293.141	1,11%	34,03	33,585	34,75	34,60
31/01/2023	1.783.357	3,16%	33,37	33,20	34,28	34,22
30/01/2023	1.101.954	-0,59%	33,68	33,44	34,01	33,55
27/01/2023	1.100.678	0,78%	33,50	33,185	33,795	33,75
26/01/2023	2.531.808	1,03%	33,32	32,839	33,50	33,49
25/01/2023	1.970.043	0,76%	32,63	32,27	33,1966	33,15
24/01/2023	1.322.529	1,48%	32,40	31,98	32,97	32,90
23/01/2023	2.303.161	0,65%	32,38	32,365	32,865	32,42
20/01/2023	1.525.666	4,29%	31,03	30,6788	32,28	32,36
19/01/2023	1.066.538	-1,90%	31,67	30,82	31,69	31,03
18/01/2023	899.275	-1,62%	32,31	31,57	32,4635	31,63
17/01/2023	1.074.485	0,85%	31,97	31,91	32,3925	32,15
16/01/2023	1.528.834	-2,27%	32,15	31,275	32,56	31,88
13/01/2023	1.528.834	-2,27%	32,15	31,275	32,56	31,88
12/01/2023	1.070.769	1,30%	32,45	32,10	32,88	32,71
11/01/2023	3.335.940	-1,74%	32,98	32,0531	33,00	32,29
10/01/2023	1.055.753	0,67%	32,53	32,13	32,88	32,86
09/01/2023	1.424.739	1,37%	32,40	32,22	32,81	32,64
06/01/2023	1.372.742	0,82%	32,13	31,835	32,495	32,01
05/01/2023	826.060	-1,06%	31,875	31,71	32,1896	31,75
04/01/2023	1.753.009	0,50%	32,02	31,64	32,295	32,09
03/01/2023	1.556.683	0,35%	31,88	31,42	32,19	31,93
02/01/2023	1.051.251	-2,62%	32,30	31,5888	32,385	31,55
30/12/2022	1.051.251	-2,62%	32,30	31,5888	32,385	31,55