NRG ENERGY INC (NRG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/02/2025 |
1.475.077 |
0,57%
|
116,04
|
102,20
|
106,188
|
105,71
|
| 27/02/2025 |
2.844.389 |
-7,25%
|
106,095
|
104,85
|
117,17
|
105,11
|
| 26/02/2025 |
2.609.020 |
10,63%
|
106,095
|
105,31
|
115,35
|
113,33
|
| 25/02/2025 |
1.733.065 |
-0,96%
|
102,175
|
98,30
|
103,925
|
102,44
|
| 24/02/2025 |
1.186.325 |
1,80%
|
111,37
|
102,16
|
104,8793
|
103,43
|
| 21/02/2025 |
1.248.794 |
-4,60%
|
111,71
|
101,60
|
111,47
|
101,60
|
| 20/02/2025 |
989.527 |
-1,19%
|
111,71
|
107,36
|
111,835
|
111,07
|
| 19/02/2025 |
1.077.162 |
0,45%
|
108,50
|
110,3633
|
112,645
|
112,41
|
| 18/02/2025 |
1.562.598 |
4,01%
|
108,50
|
108,32
|
112,71
|
111,91
|
| 17/02/2025 |
454.012 |
0,00%
|
106,24
|
104,25
|
108,65
|
107,60
|
| 14/02/2025 |
818.544 |
1,27%
|
103,46
|
104,35
|
108,77
|
107,61
|
| 13/02/2025 |
1.463.119 |
3,50%
|
103,46
|
102,91
|
106,4847
|
106,25
|
| 12/02/2025 |
682.770 |
-1,91%
|
102,545
|
101,66
|
104,29
|
102,66
|
| 11/02/2025 |
883.752 |
-0,49%
|
104,55
|
102,7887
|
104,815
|
104,66
|
| 10/02/2025 |
842.172 |
2,11%
|
104,19
|
102,76
|
105,26
|
105,18
|
| 07/02/2025 |
588.112 |
-0,29%
|
103,29
|
102,67
|
105,765
|
103,01
|
| 06/02/2025 |
634.692 |
0,42%
|
103,40
|
102,05
|
104,50
|
103,31
|
| 05/02/2025 |
918.779 |
1,20%
|
103,40
|
101,07
|
104,1899
|
102,88
|
| 04/02/2025 |
849.745 |
-0,99%
|
99,31
|
100,27
|
102,885
|
101,66
|
| 03/02/2025 |
1.157.943 |
0,67%
|
99,31
|
99,00
|
103,89
|
102,68
|
| 31/01/2025 |
1.086.788 |
-2,44%
|
102,71
|
102,00
|
105,13
|
102,00
|
| 30/01/2025 |
1.691.004 |
4,47%
|
102,71
|
102,24
|
106,02
|
105,00
|
| 29/01/2025 |
1.292.384 |
-0,30%
|
99,04
|
99,31
|
102,85
|
100,57
|
| 28/01/2025 |
2.495.062 |
3,47%
|
105,08
|
95,55
|
101,70
|
100,87
|
| 27/01/2025 |
3.000.412 |
-13,24%
|
111,26
|
94,81
|
105,91
|
97,49
|
| 24/01/2025 |
1.489.430 |
1,66%
|
110,63
|
110,36
|
112,696
|
112,37
|
| 23/01/2025 |
1.393.371 |
0,17%
|
115,01
|
109,56
|
113,17
|
110,54
|
| 22/01/2025 |
1.331.816 |
-1,08%
|
107,13
|
109,5301
|
115,33
|
110,35
|
| 21/01/2025 |
2.474.433 |
6,74%
|
106,42
|
107,19
|
112,785
|
111,55
|
| 20/01/2025 |
907.183 |
0,00%
|
106,42
|
103,76
|
106,42
|
104,51
|
| 17/01/2025 |
1.192.704 |
-1,41%
|
106,12
|
103,75
|
106,42
|
104,56
|
| 16/01/2025 |
1.696.477 |
1,86%
|
103,00
|
103,69
|
106,65
|
106,00
|
| 15/01/2025 |
1.326.563 |
4,29%
|
103,00
|
102,22
|
104,92
|
104,07
|
| 14/01/2025 |
1.306.963 |
2,67%
|
98,55
|
95,31
|
100,57
|
99,79
|
| 13/01/2025 |
1.088.308 |
-2,20%
|
98,66
|
95,31
|
98,9573
|
97,20
|
| 10/01/2025 |
1.507.735 |
0,86%
|
98,96
|
96,68
|
100,53
|
99,39
|
| 09/01/2025 |
1.729.240 |
-0,76%
|
96,23
|
93,345
|
99,61
|
98,54
|
| 08/01/2025 |
1.722.487 |
1,87%
|
96,23
|
93,36
|
99,61
|
96,00
|
| 07/01/2025 |
922.416 |
-2,02%
|
99,49
|
94,97
|
99,4693
|
96,73
|
| 06/01/2025 |
1.914.104 |
0,22%
|
93,93
|
98,00
|
100,19
|
98,72
|
| 03/01/2025 |
1.447.721 |
6,20%
|
93,93
|
93,445
|
100,66
|
98,50
|
| 02/01/2025 |
1.092.347 |
2,80%
|
91,01
|
90,52
|
93,06
|
92,75
|
| 31/12/2024 |
0 |
-2,09%
|
92,12
|
89,70
|
92,31
|
90,22
|
| 30/12/2024 |
902.231 |
0,22%
|
90,61
|
90,27
|
92,58
|
90,27
|
| 27/12/2024 |
550.885 |
-0,96%
|
92,07
|
90,71
|
92,55
|
91,95
|
| 26/12/2024 |
833.559 |
-0,20%
|
92,55
|
92,305
|
93,73
|
92,84
|
| 24/12/2024 |
0 |
1,45%
|
93,01
|
92,10
|
93,64
|
93,03
|
| 23/12/2024 |
924.054 |
1,98%
|
87,93
|
88,9619
|
92,43
|
92,24
|
| 20/12/2024 |
1.124.785 |
1,35%
|
87,83
|
87,93
|
91,61
|
90,45
|
| 19/12/2024 |
797.922 |
0,50%
|
89,12
|
88,00
|
90,85
|
89,25
|
| 18/12/2024 |
0 |
-2,86%
|
91,75
|
88,79
|
91,9114
|
88,81
|
| 17/12/2024 |
761.379 |
-2,93%
|
93,43
|
90,665
|
93,61
|
91,42
|
| 16/12/2024 |
597.568 |
-0,84%
|
95,50
|
94,17
|
96,90
|
94,18
|
| 13/12/2024 |
477.068 |
-0,17%
|
95,70
|
94,96
|
97,1399
|
94,98
|
| 12/12/2024 |
718.024 |
-0,36%
|
95,25
|
95,14
|
97,79
|
95,14
|
| 11/12/2024 |
607.857 |
1,87%
|
95,71
|
93,75
|
96,15
|
95,48
|
| 10/12/2024 |
1.057.266 |
-2,44%
|
95,71
|
93,36
|
95,95
|
93,73
|
| 09/12/2024 |
974.276 |
-3,18%
|
98,97
|
94,55
|
99,32
|
96,07
|
| 06/12/2024 |
624.823 |
-1,99%
|
101,60
|
98,67
|
102,30
|
99,26
|
| 05/12/2024 |
706.207 |
0,35%
|
100,63
|
99,74
|
102,30
|
101,28
|
| 04/12/2024 |
732.746 |
1,84%
|
100,68
|
100,08
|
102,83
|
100,93
|
| 03/12/2024 |
610.401 |
-0,26%
|
101,88
|
99,055
|
102,27
|
99,11
|
| 02/12/2024 |
762.276 |
-2,18%
|
102,00
|
99,12
|
102,50
|
99,40
|
| 29/11/2024 |
831.823 |
3,58%
|
98,82
|
98,23
|
103,14
|
101,61
|
| 27/11/2024 |
782.002 |
-2,24%
|
93,59
|
92,45
|
102,05
|
98,89
|
| 26/11/2024 |
2.310.482 |
10,11%
|
92,95
|
91,52
|
101,4486
|
101,16
|
| 25/11/2024 |
934.954 |
-3,78%
|
96,15
|
91,52
|
97,48
|
91,87
|
| 22/11/2024 |
798.072 |
-1,46%
|
94,76
|
94,29
|
97,75
|
95,48
|
| 21/11/2024 |
1.088.210 |
2,51%
|
95,535
|
93,8501
|
97,46
|
96,89
|
| 20/11/2024 |
930.980 |
-0,36%
|
95,25
|
91,76
|
95,98
|
94,52
|
| 19/11/2024 |
1.012.400 |
1,75%
|
91,90
|
91,24
|
95,22
|
94,86
|
| 18/11/2024 |
826.072 |
1,13%
|
92,50
|
91,24
|
94,50
|
93,23
|
| 15/11/2024 |
738.174 |
0,60%
|
92,49
|
91,23
|
94,98
|
92,19
|
| 14/11/2024 |
898.641 |
-0,91%
|
93,50
|
91,29
|
94,78
|
91,64
|
| 13/11/2024 |
836.657 |
-0,19%
|
93,25
|
90,38
|
95,70
|
92,48
|
| 12/11/2024 |
1.052.997 |
-1,72%
|
94,28
|
90,38
|
99,36
|
92,66
|
| 11/11/2024 |
1.325.902 |
-1,94%
|
96,50
|
93,82
|
99,36
|
94,28
|
| 08/11/2024 |
2.260.654 |
-0,27%
|
94,00
|
92,96
|
102,84
|
96,14
|
| 07/11/2024 |
1.873.139 |
4,34%
|
95,0001
|
90,87
|
97,34
|
96,40
|
| 06/11/2024 |
1.062.744 |
1,25%
|
89,49
|
88,24
|
93,00
|
92,39
|
| 05/11/2024 |
905.819 |
%
|
88,45
|
88,24
|
91,52
|
91,25
|
| 04/11/2024 |
1.334.066 |
%
|
88,45
|
85,25
|
89,03
|
88,05
|
| 01/11/2024 |
1.174.931 |
%
|
88,45
|
85,9893
|
90,26
|
86,72
|
| 31/10/2024 |
972.146 |
%
|
88,45
|
88,1001
|
91,01
|
90,40
|
| 30/10/2024 |
734.275 |
%
|
87,90
|
87,65
|
89,97
|
88,45
|
| 29/10/2024 |
961.158 |
%
|
87,90
|
86,16
|
89,07
|
88,10
|
| 28/10/2024 |
644.778 |
%
|
88,15
|
87,70
|
88,8892
|
88,73
|
| 25/10/2024 |
797.101 |
%
|
88,43
|
87,28
|
90,02
|
87,53
|
| 24/10/2024 |
1.202.127 |
%
|
88,43
|
87,42
|
89,55
|
89,28
|
| 23/10/2024 |
1.727.566 |
%
|
85,59
|
84,09
|
87,99
|
87,73
|
| 22/10/2024 |
799.243 |
%
|
85,59
|
84,09
|
85,9701
|
85,30
|
| 21/10/2024 |
732.956 |
%
|
89,93
|
85,25
|
87,05
|
86,45
|
| 18/10/2024 |
782.680 |
%
|
89,93
|
85,50
|
87,14
|
86,33
|
| 17/10/2024 |
1.013.001 |
%
|
89,93
|
85,9702
|
92,51
|
86,00
|
| 16/10/2024 |
678.505 |
%
|
89,96
|
89,62
|
91,87
|
91,29
|
| 15/10/2024 |
698.261 |
%
|
89,96
|
89,01
|
90,13
|
89,14
|
| 14/10/2024 |
645.403 |
%
|
90,395
|
89,47
|
91,065
|
90,08
|
| 11/10/2024 |
1.287.317 |
%
|
88,125
|
85,69
|
89,83
|
89,75
|
| 10/10/2024 |
831.749 |
%
|
88,125
|
87,52
|
88,79
|
87,60
|
| 09/10/2024 |
1.495.182 |
%
|
93,21
|
87,40
|
93,24
|
88,56
|
