NRG Energy, Inc. (BVMF:N1RG34)
Brazil · Delayed Price · Currency is BRL 896.12
+37.40 (4.36%)
At close: Nov 11, 2025
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 878.92 | 896.12 | 878.92 | 896.12 | 896.12 | 4.36% | 22 |
| Nov 11, 2025 | 890.53 | 890.53 | 858.72 | 858.72 | 858.72 | -3.57% | 12 |
| Nov 10, 2025 | 885.47 | 890.53 | 885.47 | 890.53 | 890.53 | 0.58% | 2 |
| Nov 7, 2025 | 878.00 | 894.93 | 878.00 | 885.43 | 885.43 | -5.14% | 14 |
| Nov 5, 2025 | 930.93 | 933.36 | 930.93 | 933.36 | 933.36 | 2.17% | 11 |
| Nov 4, 2025 | 910.30 | 917.34 | 910.30 | 913.50 | 913.50 | -2.81% | 7 |
| Nov 3, 2025 | 913.30 | 944.11 | 913.30 | 939.90 | 939.90 | -1.97% | 30 |
| Oct 29, 2025 | 958.83 | 958.83 | 958.83 | 958.83 | 957.23 | 4.05% | 18 |
| Oct 27, 2025 | 919.08 | 921.50 | 919.08 | 921.50 | 919.96 | 0.37% | 6 |
| Oct 24, 2025 | 916.12 | 918.12 | 916.12 | 918.12 | 916.59 | 5.21% | 2 |
| Oct 22, 2025 | 872.67 | 872.67 | 872.67 | 872.67 | 871.21 | -0.65% | 1 |
| Oct 21, 2025 | 878.40 | 878.40 | 878.40 | 878.40 | 876.93 | -2.89% | 19 |
| Oct 20, 2025 | 904.54 | 904.54 | 904.54 | 904.54 | 903.03 | -2.34% | 5 |
| Oct 16, 2025 | 917.03 | 926.19 | 915.68 | 926.19 | 924.64 | -1.09% | 6 |
| Oct 15, 2025 | 937.12 | 937.12 | 924.22 | 936.35 | 934.79 | 2.61% | 5 |
| Oct 14, 2025 | 910.00 | 912.52 | 910.00 | 912.52 | 911.00 | -0.15% | 4 |
| Oct 13, 2025 | 906.38 | 913.88 | 906.38 | 913.88 | 912.36 | 2.62% | 17 |
| Oct 10, 2025 | 898.19 | 906.00 | 890.58 | 890.58 | 889.09 | -1.34% | 34 |
| Oct 9, 2025 | 908.72 | 908.72 | 902.70 | 902.70 | 901.19 | 2.87% | 3 |
| Oct 6, 2025 | 877.54 | 877.54 | 877.54 | 877.54 | 876.08 | -1.29% | 1 |
| Oct 3, 2025 | 889.04 | 889.04 | 889.04 | 889.04 | 887.56 | 0.58% | 2 |
| Oct 2, 2025 | 883.92 | 883.92 | 883.92 | 883.92 | 882.45 | 1.17% | 1 |
| Oct 1, 2025 | 850.00 | 880.63 | 850.00 | 873.72 | 872.26 | 1.72% | 25 |
| Sep 30, 2025 | 864.16 | 864.16 | 858.92 | 858.92 | 857.49 | -4.12% | 19 |
| Sep 26, 2025 | 892.76 | 895.87 | 892.76 | 895.87 | 894.38 | 1.23% | 15 |
| Sep 23, 2025 | 878.35 | 884.95 | 878.35 | 884.95 | 883.47 | 1.41% | 2 |
| Sep 19, 2025 | 872.61 | 872.61 | 872.61 | 872.61 | 871.15 | -0.17% | 1 |
| Sep 18, 2025 | 872.38 | 874.12 | 872.38 | 874.12 | 872.66 | 0.26% | 196 |
| Sep 17, 2025 | 871.85 | 871.85 | 871.85 | 871.85 | 870.40 | -2.27% | 1 |
| Sep 16, 2025 | 892.08 | 892.08 | 892.08 | 892.08 | 890.59 | 0.24% | 4 |
| Sep 15, 2025 | 876.10 | 889.92 | 876.10 | 889.92 | 888.44 | 1.58% | 27 |
| Sep 12, 2025 | 865.82 | 876.12 | 865.82 | 876.12 | 874.66 | 2.76% | 25 |
| Sep 11, 2025 | 859.13 | 859.91 | 852.61 | 852.61 | 851.19 | -2.40% | 311 |
| Sep 10, 2025 | 836.00 | 875.00 | 836.00 | 873.62 | 872.16 | 6.23% | 243 |
| Sep 9, 2025 | 807.20 | 822.41 | 807.20 | 822.41 | 821.04 | 3.32% | 180 |
| Sep 8, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 794.67 | 1.63% | 1 |
| Sep 5, 2025 | 781.00 | 783.27 | 777.77 | 783.27 | 781.96 | -3.09% | 108 |
| Sep 4, 2025 | 808.28 | 808.28 | 808.28 | 808.28 | 806.93 | 0.71% | 10 |
| Sep 3, 2025 | 789.10 | 803.82 | 789.10 | 802.56 | 801.22 | 1.69% | 6 |
| Sep 2, 2025 | 785.26 | 790.88 | 776.71 | 789.21 | 787.89 | -2.27% | 41 |
| Sep 1, 2025 | 778.51 | 807.51 | 778.51 | 807.51 | 806.16 | 2.17% | 6 |
| Aug 29, 2025 | 792.17 | 792.17 | 790.35 | 790.35 | 789.03 | -2.15% | 8 |
| Aug 28, 2025 | 807.75 | 807.75 | 807.75 | 807.75 | 806.40 | 0.04% | 3 |
| Aug 27, 2025 | 807.44 | 807.44 | 807.44 | 807.44 | 806.09 | 4.24% | 1 |
| Aug 26, 2025 | 774.56 | 774.56 | 774.56 | 774.56 | 773.27 | -1.55% | 1 |
| Aug 25, 2025 | 781.00 | 786.72 | 781.00 | 786.72 | 785.41 | -2.09% | 24 |
| Aug 22, 2025 | 803.55 | 803.55 | 803.55 | 803.55 | 802.21 | 0.41% | 120 |
| Aug 21, 2025 | 816.33 | 816.33 | 793.28 | 800.28 | 798.94 | -0.82% | 35 |
| Aug 20, 2025 | 813.70 | 813.70 | 794.71 | 806.88 | 805.53 | -1.21% | 12 |
| Aug 19, 2025 | 808.50 | 816.75 | 808.50 | 816.75 | 815.39 | 0.88% | 7 |