NRG ENERGY INC (NRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	914.426	1,70%	32,18	32,00	32,57	32,40
28/12/2022	1.092.622	-1,18%	32,34	31,71	32,40	31,86
27/12/2022	1.404.046	1,03%	31,995	31,72	32,26	32,24
23/12/2022	449.684	-0,82%	31,90	31,57	32,0196	31,63
22/12/2022	1.182.308	-1,64%	32,03	31,40	32,19	31,89
21/12/2022	2.655.987	2,40%	31,90	31,655	32,56	32,42
20/12/2022	1.856.360	0,38%	31,575	31,31	31,98	31,66
19/12/2022	1.936.566	-0,10%	31,59	31,295	32,59	31,02
16/12/2022	5.021.268	-2,51%	31,37	30,65	31,575	31,05
15/12/2022	2.260.539	-1,91%	32,33	31,52	32,55	31,85
14/12/2022	1.664.729	-2,81%	33,49	32,12	33,49	32,47
13/12/2022	1.866.312	2,27%	33,32	32,61	33,64	33,41
12/12/2022	2.137.121	1,21%	32,37	31,68	32,68	32,67
09/12/2022	1.920.733	0,31%	31,74	31,22	32,90	32,28
08/12/2022	3.132.965	-2,90%	33,07	32,16	34,01	32,18
07/12/2022	3.593.970	-4,44%	34,20	32,95	34,46	33,14
06/12/2022	32.192.641	-15,01%	40,96	33,855	37,05	34,71
05/12/2022	2.137.221	-1,01%	40,96	40,45	41,06	40,84
02/12/2022	2.661.023	-2,09%	41,62	40,855	41,715	41,25
01/12/2022	3.319.647	-0,75%	41,25	41,82	43,21	42,13
30/11/2022	4.872.907	1,29%	41,25	41,00	42,47	42,45
29/11/2022	3.244.635	1,16%	41,25	40,81	41,92	41,91
28/11/2022	2.762.846	-1,79%	41,77	41,10	41,94	41,405
25/11/2022	1.414.026	-0,66%	42,12	42,01	42,57	42,16
24/11/2022	2.146.084	0,24%	42,12	42,00	42,58	42,44
23/11/2022	2.146.084	0,24%	42,12	42,00	42,58	42,44
22/11/2022	2.487.206	2,87%	41,50	41,38	42,435	42,34
21/11/2022	3.891.134	-2,56%	42,07	40,82	42,13	41,16
18/11/2022	4.260.679	2,18%	41,66	41,21	42,27	42,24
17/11/2022	4.205.309	-3,77%	42,21	41,155	42,96	41,34
16/11/2022	2.798.423	-0,09%	43,21	42,83	43,62	42,96
15/11/2022	2.893.453	-0,75%	44,34	43,25	44,44	43,52
14/11/2022	1.155.796	-0,61%	45,13	43,845	45,78	43,85
11/11/2022	1.115.102	3,82%	43,98	44,38	45,505	45,40
10/11/2022	1.170.846	5,65%	43,98	43,565	45,55	45,09
09/11/2022	1.573.872	-4,02%	44,07	42,575	44,48	42,78
08/11/2022	2.144.871	-2,53%	45,30	44,17	45,70	44,25
07/11/2022	1.769.867	1,87%	42,91	43,00	45,47	45,22
04/11/2022	747.935	-0,39%	42,91	43,435	44,55	44,365
03/11/2022	541.055	0,60%	42,91	42,55	44,15	43,63
02/11/2022	847.495	-0,71%	44,04	43,27	44,8084	43,37
01/11/2022	927.689	-0,83%	44,04	43,72	44,52	44,03
31/10/2022	967.968	0,18%	44,04	44,06	44,74	44,40
28/10/2022	548.087	0,38%	43,99	43,875	44,73	44,72
27/10/2022	652.761	0,78%	43,59	43,3801	44,359	43,70
26/10/2022	634.147	-2,18%	43,05	43,11	43,96	43,15
25/10/2022	729.550	1,51%	43,05	42,85	43,75	43,64
24/10/2022	778.914	1,49%	42,73	41,99	43,30	42,99
21/10/2022	870.041	4,00%	40,81	40,73	42,555	42,35
20/10/2022	786.972	-2,92%	42,04	40,62	42,04	40,735
19/10/2022	605.646	-2,80%	42,42	41,53	42,60	41,96
18/10/2022	780.597	2,52%	42,53	42,435	43,15	42,965
17/10/2022	585.553	2,12%	41,60	41,75	42,385	41,91
14/10/2022	460.437	-0,41%	41,60	40,71	41,87	41,04
13/10/2022	784.608	2,36%	39,28	39,09	41,62	41,18
12/10/2022	569.754	-3,19%	40,83	39,74	40,97	39,75
11/10/2022	689.781	-2,24%	40,96	40,845	41,75	41,06
10/10/2022	1.054.592	-0,22%	41,11	40,97	41,97	41,01
07/10/2022	823.184	-1,12%	41,00	40,66	41,35	40,64
06/10/2022	742.355	-1,02%	41,26	40,95	41,725	41,075
05/10/2022	573.908	0,46%	41,18	40,0072	41,80	41,50
04/10/2022	965.409	4,27%	39,86	39,5827	41,03	41,01
03/10/2022	1.069.170	2,77%	38,50	38,16	39,70	39,34
30/09/2022	762.473	-2,32%	40,08	38,18	39,56	38,27
29/09/2022	585.719	-2,67%	40,08	38,7706	40,005	39,18
28/09/2022	600.154	2,18%	39,83	39,54	40,45	40,25
27/09/2022	1.037.604	1,00%	39,83	39,18	40,23	39,39
26/09/2022	558.608	-3,05%	40,53	39,30	40,88	39,39
23/09/2022	748.056	-1,81%	40,66	40,07	41,00	40,63
22/09/2022	648.129	-1,89%	42,075	41,37	42,13	41,38
21/09/2022	1.064.715	-1,47%	43,105	42,155	43,57	42,17
20/09/2022	771.768	-2,77%	43,74	42,65	43,79	42,80
19/09/2022	572.118	0,32%	43,56	43,42	44,155	44,02
16/09/2022	1.219.473	-2,20%	44,83	43,755	44,91	43,87
15/09/2022	1.025.012	1,21%	44,11	43,905	44,90	44,86
14/09/2022	1.194.914	2,19%	43,76	43,67	44,329	44,31
13/09/2022	822.879	-2,28%	43,48	43,22	44,237	43,36
12/09/2022	1.046.251	2,46%	43,48	43,325	44,40	44,36
09/09/2022	507.662	2,29%	41,43	42,59	43,46	43,29
08/09/2022	527.484	1,51%	41,43	41,48	42,545	42,32
07/09/2022	897.900	2,21%	40,81	40,72	41,75	41,69
06/09/2022	880.183	0,73%	41,49	40,70	41,6361	40,79
05/09/2022	672.930	0,73%	41,49	41,37	42,46	41,47
02/09/2022	672.930	0,73%	41,49	41,37	42,46	41,47
01/09/2022	694.970	-0,32%	41,30	40,51	41,33	41,16
31/08/2022	766.277	0,50%	41,12	40,90	41,475	41,28
30/08/2022	657.353	-1,01%	41,44	40,94	41,75	41,07
29/08/2022	597.359	-0,62%	42,89	41,231	41,96	41,49
26/08/2022	427.139	-2,65%	42,89	41,74	42,905	41,72
25/08/2022	493.345	2,17%	41,79	42,07	42,88	42,86
24/08/2022	384.720	0,16%	41,79	41,4559	42,01	41,953
23/08/2022	464.311	-0,55%	42,20	41,88	42,57	41,89
22/08/2022	834.163	-1,98%	42,54	41,965	42,59	42,10
19/08/2022	880.354	-1,30%	43,47	42,935	43,90	42,95
18/08/2022	1.264.468	2,15%	42,78	42,74	43,8328	43,52
17/08/2022	904.075	0,02%	42,25	42,165	43,13	42,61
16/08/2022	1.095.120	0,78%	42,25	42,245	43,12	42,58
15/08/2022	914.538	1,39%	41,54	41,4902	42,355	42,25
12/08/2022	769.970	3,04%	40,78	40,70	41,695	41,67
11/08/2022	1.015.050	3,03%	38,85	39,13	40,62	40,43