NRG Energy, Inc. (BVMF:N1RG34)
Brazil
· Delayed Price · Currency is BRL 829.72
-27.60 (-3.22%)
At close: Mar 6, 2026
NRG Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 829.72 | 829.72 | 829.72 | 829.72 | 829.72 | -3.22% | 2 |
| Mar 3, 2026 | 917.14 | 917.14 | 851.51 | 857.32 | 857.32 | -6.52% | 6 |
| Mar 2, 2026 | 913.05 | 926.79 | 910.20 | 917.14 | 917.14 | -0.45% | 96 |
| Feb 24, 2026 | 930.85 | 930.85 | 869.13 | 921.25 | 921.25 | 1.22% | 566 |
| Feb 23, 2026 | 918.84 | 918.84 | 906.57 | 910.15 | 910.15 | -2.10% | 429 |
| Feb 20, 2026 | 929.72 | 929.72 | 929.72 | 929.72 | 929.72 | 2.09% | 1 |
| Feb 19, 2026 | 898.02 | 910.72 | 898.02 | 910.72 | 910.72 | 1.65% | 2 |
| Feb 13, 2026 | 872.64 | 895.92 | 872.64 | 895.92 | 895.92 | 6.32% | 3 |
| Feb 12, 2026 | 835.42 | 843.85 | 835.42 | 842.70 | 842.70 | 1.19% | 37 |
| Feb 11, 2026 | 823.00 | 832.78 | 823.00 | 832.78 | 832.78 | 0.98% | 3 |
| Feb 10, 2026 | 813.02 | 824.72 | 813.02 | 824.72 | 824.72 | 1.45% | 3 |
| Feb 9, 2026 | 797.50 | 820.76 | 797.50 | 812.92 | 812.92 | 2.71% | 18 |
| Feb 6, 2026 | 768.55 | 791.94 | 764.26 | 791.47 | 791.47 | 3.72% | 40 |
| Feb 5, 2026 | 766.09 | 766.09 | 763.12 | 763.12 | 763.12 | 1.09% | 2 |
| Feb 4, 2026 | 754.92 | 754.92 | 754.92 | 754.92 | 754.92 | -3.79% | 2 |
| Feb 3, 2026 | 785.29 | 785.29 | 784.66 | 784.66 | 784.66 | -2.21% | 9 |
| Feb 2, 2026 | 827.00 | 827.00 | 788.80 | 802.40 | 802.40 | 0.47% | 84 |
| Jan 29, 2026 | 798.66 | 798.66 | 798.66 | 798.66 | 796.96 | -1.18% | 20 |
| Jan 28, 2026 | 808.21 | 808.21 | 808.21 | 808.21 | 806.49 | 2.19% | 1 |
| Jan 26, 2026 | 791.52 | 791.52 | 790.91 | 790.91 | 789.23 | 1.00% | 2 |
| Jan 23, 2026 | 802.62 | 802.62 | 776.90 | 783.06 | 781.39 | -2.44% | 8 |
| Jan 22, 2026 | 802.64 | 802.64 | 802.64 | 802.64 | 800.93 | 1.68% | 1 |
| Jan 21, 2026 | 793.56 | 793.56 | 789.34 | 789.34 | 787.66 | -0.84% | 11 |
| Jan 20, 2026 | 819.79 | 819.79 | 796.04 | 796.04 | 794.35 | -1.89% | 5 |
| Jan 16, 2026 | 862.76 | 862.76 | 811.41 | 811.41 | 809.68 | -4.78% | 15 |
| Jan 15, 2026 | 818.12 | 852.17 | 818.12 | 852.17 | 850.36 | 6.77% | 9 |
| Jan 14, 2026 | 803.00 | 803.00 | 795.40 | 798.15 | 796.45 | -1.14% | 3 |
| Jan 13, 2026 | 807.36 | 807.36 | 807.36 | 807.36 | 805.64 | 0.55% | 1 |
| Jan 9, 2026 | 815.53 | 815.53 | 802.52 | 802.98 | 801.27 | 4.55% | 5 |
| Jan 8, 2026 | 800.46 | 800.46 | 768.00 | 768.00 | 766.37 | -4.94% | 69 |
| Jan 7, 2026 | 851.89 | 851.89 | 807.92 | 807.92 | 806.20 | -6.08% | 13 |
| Jan 6, 2026 | 883.82 | 883.82 | 846.02 | 860.19 | 858.36 | -1.68% | 318 |
| Jan 5, 2026 | 875.48 | 917.10 | 864.26 | 874.90 | 873.04 | -0.07% | 25 |
| Dec 23, 2025 | 875.48 | 875.48 | 875.48 | 875.48 | 873.62 | 0.40% | 4 |
| Dec 22, 2025 | 872.00 | 872.00 | 872.00 | 872.00 | 870.14 | 1.40% | 60 |
| Dec 19, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 858.17 | -0.67% | 5 |
| Dec 16, 2025 | 865.82 | 865.82 | 865.82 | 865.82 | 863.98 | -0.55% | 1 |
| Dec 15, 2025 | 870.63 | 870.63 | 870.63 | 870.63 | 868.78 | -3.60% | 1 |
| Dec 11, 2025 | 903.15 | 903.15 | 903.15 | 903.15 | 901.23 | 1.05% | 1 |
| Dec 10, 2025 | 915.00 | 915.00 | 893.79 | 893.79 | 891.89 | -3.60% | 60 |
| Dec 9, 2025 | 929.15 | 929.15 | 927.12 | 927.12 | 925.15 | 3.82% | 2 |
| Dec 8, 2025 | 895.05 | 895.05 | 893.00 | 893.00 | 891.10 | 0.11% | 32 |
| Dec 4, 2025 | 892.00 | 892.00 | 892.00 | 892.00 | 890.10 | 1.11% | 10 |
| Dec 3, 2025 | 874.28 | 882.18 | 874.01 | 882.18 | 880.30 | 0.01% | 7 |
| Dec 2, 2025 | 882.05 | 882.05 | 882.05 | 882.05 | 880.17 | 0.31% | 5 |
| Dec 1, 2025 | 883.11 | 889.64 | 877.27 | 879.30 | 877.43 | -2.11% | 35 |
| Nov 26, 2025 | 880.85 | 898.28 | 880.85 | 898.28 | 896.37 | 1.99% | 4 |
| Nov 25, 2025 | 887.44 | 889.29 | 880.78 | 880.78 | 878.91 | 4.21% | 75 |
| Nov 24, 2025 | 845.18 | 845.18 | 845.18 | 845.18 | 843.38 | -8.00% | 1 |
| Nov 19, 2025 | 918.72 | 918.72 | 918.72 | 918.72 | 916.77 | 4.43% | 1 |
| Nov 14, 2025 | 879.78 | 879.78 | 879.78 | 879.78 | 877.91 | 0.05% | 1 |
| Nov 13, 2025 | 898.90 | 898.90 | 875.80 | 879.30 | 877.43 | -1.88% | 8 |
| Nov 12, 2025 | 878.92 | 896.12 | 878.92 | 896.12 | 894.21 | 4.36% | 22 |
| Nov 11, 2025 | 890.53 | 890.53 | 858.72 | 858.72 | 856.89 | -3.57% | 12 |
| Nov 10, 2025 | 885.47 | 890.53 | 885.47 | 890.53 | 888.64 | 0.58% | 2 |
| Nov 7, 2025 | 878.00 | 894.93 | 878.00 | 885.43 | 883.55 | -5.14% | 14 |
| Nov 5, 2025 | 930.93 | 933.36 | 930.93 | 933.36 | 931.37 | 2.17% | 11 |
| Nov 4, 2025 | 910.30 | 917.34 | 910.30 | 913.50 | 911.56 | -2.81% | 7 |
| Nov 3, 2025 | 913.30 | 944.11 | 913.30 | 939.90 | 937.90 | -1.97% | 30 |
| Oct 29, 2025 | 958.83 | 958.83 | 958.83 | 958.83 | 955.21 | 4.05% | 18 |
| Oct 27, 2025 | 919.08 | 921.50 | 919.08 | 921.50 | 918.02 | 0.37% | 6 |
| Oct 24, 2025 | 916.12 | 918.12 | 916.12 | 918.12 | 914.65 | 5.21% | 2 |
| Oct 22, 2025 | 872.67 | 872.67 | 872.67 | 872.67 | 869.37 | -0.65% | 1 |
| Oct 21, 2025 | 878.40 | 878.40 | 878.40 | 878.40 | 875.08 | -2.89% | 19 |
| Oct 20, 2025 | 904.54 | 904.54 | 904.54 | 904.54 | 901.12 | -2.34% | 5 |
| Oct 16, 2025 | 917.03 | 926.19 | 915.68 | 926.19 | 922.69 | -1.09% | 6 |
| Oct 15, 2025 | 937.12 | 937.12 | 924.22 | 936.35 | 932.81 | 2.61% | 5 |
| Oct 14, 2025 | 910.00 | 912.52 | 910.00 | 912.52 | 909.07 | -0.15% | 4 |
| Oct 13, 2025 | 906.38 | 913.88 | 906.38 | 913.88 | 910.43 | 2.62% | 17 |
| Oct 10, 2025 | 898.19 | 906.00 | 890.58 | 890.58 | 887.21 | -1.34% | 34 |
| Oct 9, 2025 | 908.72 | 908.72 | 902.70 | 902.70 | 899.29 | 2.87% | 3 |
| Oct 6, 2025 | 877.54 | 877.54 | 877.54 | 877.54 | 874.22 | -1.29% | 1 |
| Oct 3, 2025 | 889.04 | 889.04 | 889.04 | 889.04 | 885.68 | 0.58% | 2 |
| Oct 2, 2025 | 883.92 | 883.92 | 883.92 | 883.92 | 880.58 | 1.17% | 1 |
| Oct 1, 2025 | 850.00 | 880.63 | 850.00 | 873.72 | 870.42 | 1.72% | 25 |
| Sep 30, 2025 | 864.16 | 864.16 | 858.92 | 858.92 | 855.67 | -4.12% | 19 |
| Sep 26, 2025 | 892.76 | 895.87 | 892.76 | 895.87 | 892.48 | 1.23% | 15 |
| Sep 23, 2025 | 878.35 | 884.95 | 878.35 | 884.95 | 881.60 | 1.41% | 2 |
| Sep 19, 2025 | 872.61 | 872.61 | 872.61 | 872.61 | 869.31 | -0.17% | 1 |
| Sep 18, 2025 | 872.38 | 874.12 | 872.38 | 874.12 | 870.82 | 0.26% | 196 |
| Sep 17, 2025 | 871.85 | 871.85 | 871.85 | 871.85 | 868.55 | -2.27% | 1 |
| Sep 16, 2025 | 892.08 | 892.08 | 892.08 | 892.08 | 888.71 | 0.24% | 4 |
| Sep 15, 2025 | 876.10 | 889.92 | 876.10 | 889.92 | 886.56 | 1.58% | 27 |
| Sep 12, 2025 | 865.82 | 876.12 | 865.82 | 876.12 | 872.81 | 2.76% | 25 |
| Sep 11, 2025 | 859.13 | 859.91 | 852.61 | 852.61 | 849.39 | -2.40% | 311 |
| Sep 10, 2025 | 836.00 | 875.00 | 836.00 | 873.62 | 870.32 | 6.23% | 243 |
| Sep 9, 2025 | 807.20 | 822.41 | 807.20 | 822.41 | 819.30 | 3.32% | 180 |
| Sep 8, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 792.99 | 1.63% | 1 |