NRG Energy, Inc. (BVMF:N1RG34)
Brazil · Delayed Price · Currency is BRL 875.48
+3.48 (0.40%)
At close: Dec 23, 2025
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 875.48 | 875.48 | 875.48 | 875.48 | 875.48 | 0.40% | 4 |
| Dec 22, 2025 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | 1.40% | 60 |
| Dec 19, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -0.67% | 5 |
| Dec 16, 2025 | 865.82 | 865.82 | 865.82 | 865.82 | 865.82 | -0.55% | 1 |
| Dec 15, 2025 | 870.63 | 870.63 | 870.63 | 870.63 | 870.63 | -3.60% | 1 |
| Dec 11, 2025 | 903.15 | 903.15 | 903.15 | 903.15 | 903.15 | 1.05% | 1 |
| Dec 10, 2025 | 915.00 | 915.00 | 893.79 | 893.79 | 893.79 | -3.60% | 60 |
| Dec 9, 2025 | 929.15 | 929.15 | 927.12 | 927.12 | 927.12 | 3.82% | 2 |
| Dec 8, 2025 | 895.05 | 895.05 | 893.00 | 893.00 | 893.00 | 0.11% | 32 |
| Dec 4, 2025 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 1.11% | 10 |
| Dec 3, 2025 | 874.28 | 882.18 | 874.01 | 882.18 | 882.18 | 0.01% | 7 |
| Dec 2, 2025 | 882.05 | 882.05 | 882.05 | 882.05 | 882.05 | 0.31% | 5 |
| Dec 1, 2025 | 883.11 | 889.64 | 877.27 | 879.30 | 879.30 | -2.11% | 35 |
| Nov 26, 2025 | 880.85 | 898.28 | 880.85 | 898.28 | 898.28 | 1.99% | 4 |
| Nov 25, 2025 | 887.44 | 889.29 | 880.78 | 880.78 | 880.78 | 4.21% | 75 |
| Nov 24, 2025 | 845.18 | 845.18 | 845.18 | 845.18 | 845.18 | -8.00% | 1 |
| Nov 19, 2025 | 918.72 | 918.72 | 918.72 | 918.72 | 918.72 | 4.43% | 1 |
| Nov 14, 2025 | 879.78 | 879.78 | 879.78 | 879.78 | 879.78 | 0.05% | 1 |
| Nov 13, 2025 | 898.90 | 898.90 | 875.80 | 879.30 | 879.30 | -1.88% | 8 |
| 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 | 912.35 | 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 | 882.44 | 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 | 894.37 | 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 | 870.39 | -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 | 888.43 | 1.58% | 27 |