NRG Energy, Inc. (BVMF:N1RG34)
Brazil
· Delayed Price · Currency is BRL 892.00
+9.82 (1.11%)
At close: Dec 4, 2025
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 18, 2025 | 806.40 | 809.60 | 806.40 | 809.60 | 808.25 | -0.77% | 304 |
| Aug 15, 2025 | 822.00 | 822.53 | 814.20 | 815.89 | 814.53 | -3.10% | 36 |
| Aug 14, 2025 | 830.61 | 842.00 | 830.61 | 842.00 | 840.59 | -1.50% | 3 |
| Aug 13, 2025 | 854.78 | 854.78 | 854.78 | 854.78 | 853.35 | 1.49% | 1 |
| Aug 12, 2025 | 826.50 | 842.25 | 826.50 | 842.25 | 840.84 | 2.05% | 7 |
| Aug 11, 2025 | 825.30 | 825.30 | 825.30 | 825.30 | 823.92 | -0.76% | 4 |
| Aug 8, 2025 | 830.00 | 835.81 | 825.75 | 831.60 | 830.21 | -0.71% | 33 |
| Aug 7, 2025 | 834.00 | 846.45 | 834.00 | 837.54 | 836.14 | 2.75% | 225 |
| Aug 6, 2025 | 839.79 | 839.79 | 798.95 | 815.10 | 813.74 | -12.74% | 252 |
| Aug 5, 2025 | 960.00 | 960.00 | 934.08 | 934.08 | 932.52 | -2.32% | 10 |
| Aug 4, 2025 | 944.88 | 957.15 | 944.88 | 956.25 | 954.65 | 3.49% | 17 |
| Aug 1, 2025 | 850.01 | 934.50 | 850.01 | 924.00 | 922.46 | -0.65% | 39 |
| Jul 30, 2025 | 930.00 | 930.00 | 930.00 | 930.00 | 926.84 | 4.03% | 1 |
| Jul 29, 2025 | 889.95 | 894.00 | 889.95 | 894.00 | 890.96 | 0.90% | 20 |
| Jul 28, 2025 | 888.00 | 888.00 | 884.42 | 886.00 | 882.99 | 1.61% | 21 |
| Jul 25, 2025 | 873.09 | 873.09 | 870.00 | 872.00 | 869.04 | -0.12% | 26 |
| Jul 24, 2025 | 915.50 | 915.50 | 873.09 | 873.09 | 870.12 | -4.63% | 35 |
| Jul 23, 2025 | 899.00 | 915.50 | 891.00 | 915.50 | 912.39 | 7.74% | 27 |
| Jul 22, 2025 | 854.00 | 854.00 | 844.56 | 849.75 | 846.86 | -0.50% | 14 |
| Jul 21, 2025 | 855.35 | 855.35 | 854.00 | 854.00 | 851.10 | 0.82% | 47 |
| Jul 18, 2025 | 850.00 | 850.00 | 847.05 | 847.05 | 844.17 | 2.92% | 51 |
| Jul 17, 2025 | 814.00 | 823.00 | 814.00 | 823.00 | 820.20 | 2.29% | 51 |
| Jul 16, 2025 | 813.41 | 813.41 | 800.32 | 804.58 | 801.85 | -1.56% | 33 |
| Jul 15, 2025 | 854.45 | 854.45 | 817.32 | 817.32 | 814.54 | -3.39% | 32 |
| Jul 14, 2025 | 831.00 | 846.00 | 831.00 | 846.00 | 843.12 | 1.30% | 172 |
| Jul 11, 2025 | 835.16 | 835.16 | 835.16 | 835.16 | 832.32 | -1.02% | 20 |
| Jul 10, 2025 | 848.91 | 848.91 | 843.75 | 843.75 | 840.88 | 1.90% | 5 |
| Jul 9, 2025 | 825.00 | 828.00 | 825.00 | 828.00 | 825.19 | 0.08% | 30 |
| Jul 8, 2025 | 827.37 | 827.37 | 827.37 | 827.37 | 824.56 | -4.52% | 1 |
| Jul 7, 2025 | 873.00 | 873.00 | 866.57 | 866.57 | 863.62 | 1.91% | 38 |
| Jul 4, 2025 | 850.29 | 850.29 | 850.29 | 850.29 | 847.40 | -0.43% | 8 |
| Jul 3, 2025 | 854.00 | 854.00 | 854.00 | 854.00 | 851.10 | 2.08% | 10 |
| Jul 2, 2025 | 852.00 | 852.00 | 836.59 | 836.59 | 833.75 | -2.29% | 159 |
| Jul 1, 2025 | 875.25 | 875.25 | 846.24 | 856.23 | 853.32 | -2.89% | 54 |
| Jun 30, 2025 | 885.55 | 887.71 | 881.67 | 881.67 | 878.67 | -4.06% | 27 |
| Jun 27, 2025 | 900.00 | 919.00 | 900.00 | 919.00 | 915.88 | 3.75% | 24 |
| Jun 26, 2025 | 878.90 | 885.75 | 878.90 | 885.75 | 882.74 | 3.11% | 14 |
| Jun 25, 2025 | 855.00 | 859.00 | 855.00 | 859.00 | 856.08 | 2.51% | 31 |
| Jun 24, 2025 | 838.00 | 838.00 | 838.00 | 838.00 | 835.15 | 1.12% | 10 |
| Jun 23, 2025 | 830.00 | 848.00 | 828.75 | 828.75 | 825.93 | -1.10% | 47 |