NRG Energy

N1RG34
🏛️ brazil →
895.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 892.76 895.87 892.76 895.87 0.0M
2025-09-23 878.35 884.95 878.35 884.95 0.0M
2025-09-19 872.61 872.61 872.61 872.61 0.0M
2025-09-18 872.38 874.12 872.38 874.12 0.0M
2025-09-17 871.85 871.85 871.85 871.85 0.0M
2025-09-16 892.08 892.08 892.08 892.08 0.0M
2025-09-15 876.10 889.92 876.10 889.92 0.0M
2025-09-12 865.82 876.12 865.82 876.12 0.0M
2025-09-11 859.13 859.91 852.61 852.61 0.0M
2025-09-10 836.00 875.00 836.00 873.62 0.0M
2025-09-09 807.20 822.41 807.20 822.41 0.0M
2025-09-08 796.00 796.00 796.00 796.00 0.0M
2025-09-05 781.00 783.27 777.77 783.27 0.0M
2025-09-04 808.28 808.28 808.28 808.28 0.0M
2025-09-03 789.10 803.82 789.10 802.56 0.0M
2025-09-02 785.26 790.88 776.71 789.21 0.0M
2025-09-01 778.51 807.51 778.51 807.51 0.0M
2025-08-29 792.17 792.17 790.35 790.35 0.0M
2025-08-28 807.75 807.75 807.75 807.75 0.0M
2025-08-27 807.44 807.44 807.44 807.44 0.0M
2025-08-26 774.56 774.56 774.56 774.56 0.0M
2025-08-25 781.00 786.72 781.00 786.72 0.0M
2025-08-22 803.55 803.55 803.55 803.55 0.0M
2025-08-21 816.33 816.33 793.28 800.28 0.0M
2025-08-20 813.70 813.70 794.71 806.88 0.0M
2025-08-19 808.50 816.75 808.50 816.75 0.0M
2025-08-18 806.40 809.60 806.40 809.60 0.0M
2025-08-15 822.00 822.53 814.20 815.89 0.0M
2025-08-14 830.61 842.00 830.61 842.00 0.0M
2025-08-13 854.78 854.78 854.78 854.78 0.0M
2025-08-12 826.50 842.25 826.50 842.25 0.0M
2025-08-11 825.30 825.30 825.30 825.30 0.0M
2025-08-08 830.00 835.81 825.75 831.60 0.0M
2025-08-07 834.00 846.45 834.00 837.54 0.0M
2025-08-06 839.79 839.79 798.95 815.10 0.0M
2025-08-05 960.00 960.00 934.08 934.08 0.0M
2025-08-04 944.88 957.15 944.88 956.25 0.0M
2025-08-01 850.01 934.50 850.01 924.00 0.0M
2025-07-30 928.28 928.28 928.28 928.28 0.0M
2025-07-29 888.31 892.35 888.31 892.35 0.0M
2025-07-28 886.36 886.36 882.79 884.37 0.0M
2025-07-25 871.48 871.48 868.40 870.39 0.0M
2025-07-24 913.81 913.81 871.48 871.48 0.0M
2025-07-23 899.00 915.50 891.00 915.50 0.0M
2025-07-22 854.00 854.00 844.56 849.75 0.0M
2025-07-21 855.35 855.35 854.00 854.00 0.0M
2025-07-18 850.00 850.00 847.05 847.05 0.0M
2025-07-17 814.00 823.00 814.00 823.00 0.0M
2025-07-16 813.41 813.41 800.32 804.58 0.0M
2025-07-15 854.45 854.45 817.32 817.32 0.0M
2025-07-14 831.00 846.00 831.00 846.00 0.0M
2025-07-11 835.16 835.16 835.16 835.16 0.0M
2025-07-10 848.91 848.91 843.75 843.75 0.0M
2025-07-09 825.00 828.00 825.00 828.00 0.0M
2025-07-08 827.37 827.37 827.37 827.37 0.0M
2025-07-07 873.00 873.00 866.57 866.57 0.0M
2025-07-04 850.29 850.29 850.29 850.29 0.0M
2025-07-03 854.00 854.00 854.00 854.00 0.0M
2025-07-02 852.00 852.00 836.59 836.59 0.0M
2025-07-01 875.25 875.25 846.24 856.23 0.0M
2025-06-30 885.55 887.71 881.67 881.67 0.0M
2025-06-27 900.00 919.00 900.00 919.00 0.0M
2025-06-26 878.90 885.75 878.90 885.75 0.0M
2025-06-25 855.00 859.00 855.00 859.00 0.0M
2025-06-24 838.00 838.00 838.00 838.00 0.0M
2025-06-23 830.00 848.00 828.75 828.75 0.0M
2025-06-18 838.00 838.00 838.00 838.00 0.0M
2025-06-17 835.08 835.08 831.00 831.00 0.0M
2025-06-16 855.26 855.26 855.26 855.26 0.0M
2025-06-13 837.00 837.00 836.50 836.50 0.0M
2025-06-12 840.00 840.00 840.00 840.00 0.0M
2025-06-11 830.61 830.61 823.69 823.69 0.0M
2025-06-10 834.20 837.00 831.62 831.62 0.0M
2025-06-09 874.00 874.00 870.39 870.39 0.0M
2025-06-06 870.00 873.48 870.00 872.61 0.0M
2025-06-05 880.88 880.88 880.88 880.88 0.0M
2025-06-04 900.00 900.00 891.47 892.40 0.0M
2025-06-03 899.46 913.00 899.46 913.00 0.0M
2025-06-02 886.50 909.00 885.20 899.45 0.0M
2025-05-30 892.89 893.20 885.00 885.00 0.0M
2025-05-29 873.00 873.00 870.42 870.42 0.0M
2025-05-28 895.00 895.00 887.71 887.71 0.0M
2025-05-27 887.00 887.00 887.00 887.00 0.0M
2025-05-23 898.42 899.00 892.00 892.00 0.0M
2025-05-22 870.20 870.20 870.20 870.20 0.0M
2025-05-21 894.00 894.00 875.00 881.33 0.0M
2025-05-20 912.00 912.00 909.55 910.91 0.0M
2025-05-19 909.00 912.00 908.88 912.00 0.0M
2025-05-16 888.75 894.00 886.00 894.00 0.0M
2025-05-15 875.24 887.41 875.24 887.41 0.0M
2025-05-14 871.20 874.27 864.00 864.00 0.0M
2025-05-13 885.00 885.13 874.65 877.79 0.0M
2025-05-12 765.00 854.10 765.00 852.96 0.0M
2025-05-09 667.93 674.56 667.93 674.56 0.0M
2025-05-06 666.51 666.51 666.51 666.51 0.0M
2025-05-05 655.19 662.64 655.19 662.64 0.0M
2025-05-02 648.09 666.75 648.09 663.65 0.0M
2025-04-30 601.50 612.32 601.50 609.44 0.0M
2025-04-29 599.00 599.00 560.00 560.00 0.0M
2025-04-28 609.45 609.45 609.45 609.45 0.0M
2025-04-15 574.80 574.80 574.80 574.80 0.0M
2025-04-11 546.81 546.81 546.81 546.81 0.0M
2025-04-10 553.89 553.89 551.22 551.22 0.0M
2025-04-09 511.80 562.79 511.80 562.79 0.0M
2025-04-08 541.50 541.50 523.12 523.12 0.0M
2025-04-07 480.00 510.09 480.00 505.41 0.0M
2025-04-04 495.56 496.08 495.56 496.08 0.0M
2025-04-03 526.80 534.63 526.80 530.12 0.0M
2025-04-02 580.55 580.55 579.97 579.97 0.0M
2025-04-01 547.02 557.82 545.40 553.50 0.0M
2025-03-27 559.99 559.99 558.32 558.88 0.0M
2025-03-26 600.00 600.00 600.00 600.00 0.0M
2025-03-25 600.00 600.00 600.00 600.00 0.0M
2025-03-21 566.78 566.78 566.78 566.78 0.0M
2025-03-20 570.00 570.00 570.00 570.00 0.0M
2025-03-18 536.54 539.00 536.54 538.87 0.0M
2025-03-11 516.50 516.50 516.50 516.50 0.0M
2025-03-06 530.00 530.00 526.60 526.60 0.0M
2025-03-05 566.00 566.00 565.39 565.39 0.0M
2025-02-28 612.31 612.31 612.31 612.31 0.0M
2025-02-27 637.64 637.64 620.00 620.00 0.0M
2025-02-26 619.00 655.45 619.00 655.45 0.0M
2025-02-25 591.00 591.00 574.58 578.40 0.0M
2025-02-24 602.85 604.56 590.65 590.65 0.0M
2025-02-21 626.08 626.08 609.21 609.21 0.0M
2025-02-20 627.02 627.02 626.00 626.00 0.0M
2025-02-18 624.64 626.00 624.00 626.00 0.0M
2025-02-13 601.64 601.64 601.64 601.64 0.0M
2025-02-12 593.65 593.65 593.65 593.65 0.0M
2025-02-10 599.80 599.80 599.80 599.80 0.0M
2025-02-07 574.22 604.00 574.22 602.00 0.0M
2025-01-29 574.16 574.16 574.16 574.16 0.0M
2025-01-27 618.02 618.02 561.40 576.16 0.0M
2025-01-24 657.89 657.89 654.59 654.59 0.0M
2025-01-23 660.00 660.00 660.00 660.00 0.0M
2025-01-22 656.82 657.64 656.82 657.64 0.0M
2025-01-21 643.20 677.54 643.20 677.54 0.0M
2025-01-17 643.20 643.20 643.20 643.20 0.0M
2025-01-16 622.00 622.00 622.00 622.00 0.0M
2025-01-13 584.08 584.08 584.08 584.08 0.0M
2025-01-10 607.11 607.11 607.11 607.11 0.0M
2025-01-08 586.00 586.00 585.00 585.00 0.0M
2025-01-07 600.10 600.10 585.60 585.60 0.0M
2025-01-06 605.00 608.70 605.00 608.70 0.0M
2025-01-03 609.55 609.55 606.01 606.01 0.0M
2025-01-02 570.00 570.00 563.90 563.90 0.0M