NRG Energy, Inc. (BVMF:N1RG34)
Brazil · Delayed Price · Currency is BRL 664.65
-1.95 (-0.29%)
Last updated: May 20, 2026, 3:14 PM GMT-3
BVMF:N1RG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 648.12 | 664.65 | 648.12 | 664.65 | 664.65 | -0.29% | 7 |
| May 14, 2026 | 661.12 | 666.60 | 661.12 | 666.60 | 666.60 | -0.79% | 36 |
| May 12, 2026 | 664.64 | 672.67 | 658.56 | 671.91 | 671.91 | -0.14% | 1,086 |
| May 11, 2026 | 675.00 | 675.29 | 672.83 | 672.83 | 672.83 | -1.52% | 17 |
| May 8, 2026 | 683.20 | 683.20 | 683.20 | 683.20 | 683.20 | -2.40% | 2 |
| May 7, 2026 | 718.46 | 718.46 | 700.00 | 700.00 | 700.00 | -4.74% | 12 |
| May 6, 2026 | 734.84 | 734.84 | 734.84 | 734.84 | 734.84 | -3.71% | 1 |
| May 4, 2026 | 763.18 | 763.18 | 763.18 | 763.18 | 763.18 | -0.42% | 1 |
| Apr 30, 2026 | 760.01 | 766.37 | 760.01 | 766.37 | 766.37 | -0.47% | 5 |
| Apr 28, 2026 | 768.00 | 770.01 | 768.00 | 770.01 | 768.41 | -3.51% | 2 |
| Apr 27, 2026 | 795.42 | 798.02 | 795.42 | 798.02 | 796.36 | -0.50% | 15 |
| Apr 24, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 800.33 | 7.67% | 19 |
| Apr 22, 2026 | 752.18 | 752.18 | 744.89 | 744.89 | 743.34 | -5.01% | 3 |
| Apr 20, 2026 | 793.72 | 793.72 | 784.14 | 784.14 | 782.51 | -6.23% | 20 |
| Apr 16, 2026 | 836.21 | 836.21 | 836.21 | 836.21 | 834.47 | -1.32% | 1 |
| Apr 13, 2026 | 845.64 | 847.37 | 845.64 | 847.37 | 845.61 | 3.65% | 2 |
| Apr 8, 2026 | 810.66 | 817.50 | 810.66 | 817.50 | 815.80 | 4.69% | 4 |
| Apr 7, 2026 | 754.34 | 780.90 | 754.34 | 780.90 | 779.28 | -0.47% | 3 |
| Apr 6, 2026 | 784.56 | 784.56 | 784.56 | 784.56 | 782.93 | 2.26% | 1 |
| Apr 2, 2026 | 767.20 | 767.20 | 767.20 | 767.20 | 765.60 | -1.19% | 300 |
| Apr 1, 2026 | 765.20 | 776.74 | 758.86 | 776.44 | 774.83 | 2.20% | 70 |
| Mar 31, 2026 | 712.00 | 759.75 | 712.00 | 759.75 | 758.17 | 1.42% | 8 |
| Mar 30, 2026 | 761.72 | 761.72 | 749.12 | 749.12 | 747.56 | -3.97% | 2 |
| Mar 27, 2026 | 780.12 | 780.12 | 780.12 | 780.12 | 778.50 | 2.01% | 1 |
| Mar 26, 2026 | 771.83 | 771.83 | 761.30 | 764.72 | 763.13 | -3.62% | 2,587 |
| Mar 25, 2026 | 804.31 | 804.31 | 791.24 | 793.48 | 791.83 | -1.60% | 2,151 |
| Mar 24, 2026 | 806.39 | 806.39 | 806.39 | 806.39 | 804.71 | 1.16% | 1 |
| Mar 23, 2026 | 797.59 | 801.83 | 797.16 | 797.16 | 795.50 | 0.56% | 4 |
| Mar 20, 2026 | 834.23 | 850.59 | 792.76 | 792.76 | 791.11 | -4.97% | 8 |
| Mar 19, 2026 | 837.47 | 837.47 | 834.23 | 834.23 | 832.49 | -0.41% | 12 |
| Mar 18, 2026 | 828.63 | 838.64 | 828.63 | 837.69 | 835.95 | 3.77% | 17 |
| Mar 17, 2026 | 809.60 | 809.60 | 807.24 | 807.24 | 805.56 | -1.08% | 3 |
| Mar 13, 2026 | 816.03 | 816.03 | 816.03 | 816.03 | 814.33 | 5.24% | 1 |
| Mar 12, 2026 | 775.39 | 775.39 | 775.39 | 775.39 | 773.78 | 1.28% | 1 |
| Mar 11, 2026 | 783.00 | 783.00 | 764.00 | 765.59 | 764.00 | -5.58% | 67 |
| Mar 10, 2026 | 817.29 | 817.33 | 810.81 | 810.81 | 809.12 | 2.81% | 18 |
| Mar 9, 2026 | 787.50 | 788.64 | 787.50 | 788.64 | 787.00 | -4.95% | 51 |
| Mar 6, 2026 | 829.72 | 829.72 | 829.72 | 829.72 | 827.99 | -3.22% | 2 |
| Mar 3, 2026 | 917.14 | 917.14 | 851.51 | 857.32 | 855.54 | -6.52% | 6 |
| Mar 2, 2026 | 913.05 | 926.79 | 910.20 | 917.14 | 915.23 | -0.45% | 96 |
| Feb 24, 2026 | 930.85 | 930.85 | 869.13 | 921.25 | 919.33 | 1.22% | 566 |
| Feb 23, 2026 | 918.84 | 918.84 | 906.57 | 910.15 | 908.26 | -2.10% | 429 |
| Feb 20, 2026 | 929.72 | 929.72 | 929.72 | 929.72 | 927.79 | 2.09% | 1 |
| Feb 19, 2026 | 898.02 | 910.72 | 898.02 | 910.72 | 908.83 | 1.65% | 2 |
| Feb 13, 2026 | 872.64 | 895.92 | 872.64 | 895.92 | 894.06 | 6.32% | 3 |
| Feb 12, 2026 | 835.42 | 843.85 | 835.42 | 842.70 | 840.95 | 1.19% | 37 |
| Feb 11, 2026 | 823.00 | 832.78 | 823.00 | 832.78 | 831.05 | 0.98% | 3 |
| Feb 10, 2026 | 813.02 | 824.72 | 813.02 | 824.72 | 823.00 | 1.45% | 3 |
| Feb 9, 2026 | 797.50 | 820.76 | 797.50 | 812.92 | 811.23 | 2.71% | 18 |
| Feb 6, 2026 | 768.55 | 791.94 | 764.26 | 791.47 | 789.82 | 3.72% | 40 |