NRG Energy, Inc. (BVMF:N1RG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
770.01
-28.01 (-3.51%)
Last updated: Apr 28, 2026, 4:42 PM GMT-3

NRG Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026768.00770.01768.00770.01768.41-3.51%2
Apr 27, 2026795.42798.02795.42798.02796.36-0.50%15
Apr 24, 2026802.00802.00802.00802.00800.337.67%19
Apr 22, 2026752.18752.18744.89744.89743.34-5.01%3
Apr 20, 2026793.72793.72784.14784.14782.51-6.23%20
Apr 16, 2026836.21836.21836.21836.21834.47-1.32%1
Apr 13, 2026845.64847.37845.64847.37845.613.65%2
Apr 8, 2026810.66817.50810.66817.50815.804.69%4
Apr 7, 2026754.34780.90754.34780.90779.28-0.47%3
Apr 6, 2026784.56784.56784.56784.56782.932.26%1
Apr 2, 2026767.20767.20767.20767.20765.60-1.19%300
Apr 1, 2026765.20776.74758.86776.44774.832.20%70
Mar 31, 2026712.00759.75712.00759.75758.171.42%8
Mar 30, 2026761.72761.72749.12749.12747.56-3.97%2
Mar 27, 2026780.12780.12780.12780.12778.502.01%1
Mar 26, 2026771.83771.83761.30764.72763.13-3.62%2,587
Mar 25, 2026804.31804.31791.24793.48791.83-1.60%2,151
Mar 24, 2026806.39806.39806.39806.39804.711.16%1
Mar 23, 2026797.59801.83797.16797.16795.500.56%4
Mar 20, 2026834.23850.59792.76792.76791.11-4.97%8
Mar 19, 2026837.47837.47834.23834.23832.49-0.41%12
Mar 18, 2026828.63838.64828.63837.69835.953.77%17
Mar 17, 2026809.60809.60807.24807.24805.56-1.08%3
Mar 13, 2026816.03816.03816.03816.03814.335.24%1
Mar 12, 2026775.39775.39775.39775.39773.781.28%1
Mar 11, 2026783.00783.00764.00765.59764.00-5.58%67
Mar 10, 2026817.29817.33810.81810.81809.122.81%18
Mar 9, 2026787.50788.64787.50788.64787.00-4.95%51
Mar 6, 2026829.72829.72829.72829.72827.99-3.22%2
Mar 3, 2026917.14917.14851.51857.32855.54-6.52%6
Mar 2, 2026913.05926.79910.20917.14915.23-0.45%96
Feb 24, 2026930.85930.85869.13921.25919.331.22%566
Feb 23, 2026918.84918.84906.57910.15908.26-2.10%429
Feb 20, 2026929.72929.72929.72929.72927.792.09%1
Feb 19, 2026898.02910.72898.02910.72908.831.65%2
Feb 13, 2026872.64895.92872.64895.92894.066.32%3
Feb 12, 2026835.42843.85835.42842.70840.951.19%37
Feb 11, 2026823.00832.78823.00832.78831.050.98%3
Feb 10, 2026813.02824.72813.02824.72823.001.45%3
Feb 9, 2026797.50820.76797.50812.92811.232.71%18
Feb 6, 2026768.55791.94764.26791.47789.823.72%40
Feb 5, 2026766.09766.09763.12763.12761.531.09%2
Feb 4, 2026754.92754.92754.92754.92753.35-3.79%2
Feb 3, 2026785.29785.29784.66784.66783.03-2.21%9
Feb 2, 2026827.00827.00788.80802.40800.730.47%84
Jan 29, 2026798.66798.66798.66798.66795.32-1.18%20
Jan 28, 2026808.21808.21808.21808.21804.832.19%1
Jan 26, 2026791.52791.52790.91790.91787.601.00%2
Jan 23, 2026802.62802.62776.90783.06779.79-2.44%8
Jan 22, 2026802.64802.64802.64802.64799.281.68%1
Jan 21, 2026793.56793.56789.34789.34786.04-0.84%11
Jan 20, 2026819.79819.79796.04796.04792.71-1.89%5
Jan 16, 2026862.76862.76811.41811.41808.02-4.78%15
Jan 15, 2026818.12852.17818.12852.17848.616.77%9
Jan 14, 2026803.00803.00795.40798.15794.81-1.14%3
Jan 13, 2026807.36807.36807.36807.36803.990.55%1
Jan 9, 2026815.53815.53802.52802.98799.624.55%5
Jan 8, 2026800.46800.46768.00768.00764.79-4.94%69
Jan 7, 2026851.89851.89807.92807.92804.54-6.08%13
Jan 6, 2026883.82883.82846.02860.19856.59-1.68%318
Jan 5, 2026875.48917.10864.26874.90871.24-0.07%25
Dec 23, 2025875.48875.48875.48875.48871.820.40%4
Dec 22, 2025872.00872.00872.00872.00868.351.40%60
Dec 19, 2025860.00860.00860.00860.00856.41-0.67%5
Dec 16, 2025865.82865.82865.82865.82862.20-0.55%1
Dec 15, 2025870.63870.63870.63870.63866.99-3.60%1
Dec 11, 2025903.15903.15903.15903.15899.371.05%1
Dec 10, 2025915.00915.00893.79893.79890.05-3.60%60
Dec 9, 2025929.15929.15927.12927.12923.243.82%2
Dec 8, 2025895.05895.05893.00893.00889.270.11%32
Dec 4, 2025892.00892.00892.00892.00888.271.11%10
Dec 3, 2025874.28882.18874.01882.18878.490.01%7
Dec 2, 2025882.05882.05882.05882.05878.360.31%5
Dec 1, 2025883.11889.64877.27879.30875.62-2.11%35
Nov 26, 2025880.85898.28880.85898.28894.531.99%4
Nov 25, 2025887.44889.29880.78880.78877.104.21%75
Nov 24, 2025845.18845.18845.18845.18841.65-8.00%1
Nov 19, 2025918.72918.72918.72918.72914.884.43%1
Nov 14, 2025879.78879.78879.78879.78876.100.05%1
Nov 13, 2025898.90898.90875.80879.30875.62-1.88%8
Nov 12, 2025878.92896.12878.92896.12892.374.36%22
Nov 11, 2025890.53890.53858.72858.72855.13-3.57%12
Nov 10, 2025885.47890.53885.47890.53886.810.58%2
Nov 7, 2025878.00894.93878.00885.43881.73-5.14%14
Nov 5, 2025930.93933.36930.93933.36929.462.17%11
Nov 4, 2025910.30917.34910.30913.50909.68-2.81%7
Nov 3, 2025913.30944.11913.30939.90935.97-1.97%30
Oct 29, 2025958.83958.83958.83958.83953.244.05%18