NRG Energy, Inc. (BVMF:N1RG34)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 766.09 | 766.09 | 763.12 | 763.12 | 761.53 | 1.09% | 2 |
| Feb 4, 2026 | 754.92 | 754.92 | 754.92 | 754.92 | 753.35 | -3.79% | 2 |
| Feb 3, 2026 | 785.29 | 785.29 | 784.66 | 784.66 | 783.03 | -2.21% | 9 |
| Feb 2, 2026 | 827.00 | 827.00 | 788.80 | 802.40 | 800.73 | 0.47% | 84 |
| Jan 29, 2026 | 798.66 | 798.66 | 798.66 | 798.66 | 795.32 | -1.18% | 20 |
| Jan 28, 2026 | 808.21 | 808.21 | 808.21 | 808.21 | 804.83 | 2.19% | 1 |
| Jan 26, 2026 | 791.52 | 791.52 | 790.91 | 790.91 | 787.60 | 1.00% | 2 |
| Jan 23, 2026 | 802.62 | 802.62 | 776.90 | 783.06 | 779.79 | -2.44% | 8 |
| Jan 22, 2026 | 802.64 | 802.64 | 802.64 | 802.64 | 799.28 | 1.68% | 1 |
| Jan 21, 2026 | 793.56 | 793.56 | 789.34 | 789.34 | 786.04 | -0.84% | 11 |
| Jan 20, 2026 | 819.79 | 819.79 | 796.04 | 796.04 | 792.71 | -1.89% | 5 |
| Jan 16, 2026 | 862.76 | 862.76 | 811.41 | 811.41 | 808.02 | -4.78% | 15 |
| Jan 15, 2026 | 818.12 | 852.17 | 818.12 | 852.17 | 848.61 | 6.77% | 9 |
| Jan 14, 2026 | 803.00 | 803.00 | 795.40 | 798.15 | 794.81 | -1.14% | 3 |
| Jan 13, 2026 | 807.36 | 807.36 | 807.36 | 807.36 | 803.99 | 0.55% | 1 |
| Jan 9, 2026 | 815.53 | 815.53 | 802.52 | 802.98 | 799.62 | 4.55% | 5 |
| Jan 8, 2026 | 800.46 | 800.46 | 768.00 | 768.00 | 764.79 | -4.94% | 69 |
| Jan 7, 2026 | 851.89 | 851.89 | 807.92 | 807.92 | 804.54 | -6.08% | 13 |
| Jan 6, 2026 | 883.82 | 883.82 | 846.02 | 860.19 | 856.59 | -1.68% | 318 |
| Jan 5, 2026 | 875.48 | 917.10 | 864.26 | 874.90 | 871.24 | -0.07% | 25 |
| Dec 23, 2025 | 875.48 | 875.48 | 875.48 | 875.48 | 871.82 | 0.40% | 4 |
| Dec 22, 2025 | 872.00 | 872.00 | 872.00 | 872.00 | 868.35 | 1.40% | 60 |
| Dec 19, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 856.41 | -0.67% | 5 |
| Dec 16, 2025 | 865.82 | 865.82 | 865.82 | 865.82 | 862.20 | -0.55% | 1 |
| Dec 15, 2025 | 870.63 | 870.63 | 870.63 | 870.63 | 866.99 | -3.60% | 1 |
| Dec 11, 2025 | 903.15 | 903.15 | 903.15 | 903.15 | 899.37 | 1.05% | 1 |
| Dec 10, 2025 | 915.00 | 915.00 | 893.79 | 893.79 | 890.05 | -3.60% | 60 |
| Dec 9, 2025 | 929.15 | 929.15 | 927.12 | 927.12 | 923.24 | 3.82% | 2 |
| Dec 8, 2025 | 895.05 | 895.05 | 893.00 | 893.00 | 889.27 | 0.11% | 32 |
| Dec 4, 2025 | 892.00 | 892.00 | 892.00 | 892.00 | 888.27 | 1.11% | 10 |
| Dec 3, 2025 | 874.28 | 882.18 | 874.01 | 882.18 | 878.49 | 0.01% | 7 |
| Dec 2, 2025 | 882.05 | 882.05 | 882.05 | 882.05 | 878.36 | 0.31% | 5 |
| Dec 1, 2025 | 883.11 | 889.64 | 877.27 | 879.30 | 875.62 | -2.11% | 35 |
| Nov 26, 2025 | 880.85 | 898.28 | 880.85 | 898.28 | 894.53 | 1.99% | 4 |
| Nov 25, 2025 | 887.44 | 889.29 | 880.78 | 880.78 | 877.10 | 4.21% | 75 |
| Nov 24, 2025 | 845.18 | 845.18 | 845.18 | 845.18 | 841.65 | -8.00% | 1 |
| Nov 19, 2025 | 918.72 | 918.72 | 918.72 | 918.72 | 914.88 | 4.43% | 1 |
| Nov 14, 2025 | 879.78 | 879.78 | 879.78 | 879.78 | 876.10 | 0.05% | 1 |
| Nov 13, 2025 | 898.90 | 898.90 | 875.80 | 879.30 | 875.62 | -1.88% | 8 |
| Nov 12, 2025 | 878.92 | 896.12 | 878.92 | 896.12 | 892.37 | 4.36% | 22 |
| Nov 11, 2025 | 890.53 | 890.53 | 858.72 | 858.72 | 855.13 | -3.57% | 12 |
| Nov 10, 2025 | 885.47 | 890.53 | 885.47 | 890.53 | 886.81 | 0.58% | 2 |
| Nov 7, 2025 | 878.00 | 894.93 | 878.00 | 885.43 | 881.73 | -5.14% | 14 |
| Nov 5, 2025 | 930.93 | 933.36 | 930.93 | 933.36 | 929.46 | 2.17% | 11 |
| Nov 4, 2025 | 910.30 | 917.34 | 910.30 | 913.50 | 909.68 | -2.81% | 7 |
| Nov 3, 2025 | 913.30 | 944.11 | 913.30 | 939.90 | 935.97 | -1.97% | 30 |
| Oct 29, 2025 | 958.83 | 958.83 | 958.83 | 958.83 | 953.24 | 4.05% | 18 |