TipRanks
Go Ultimate55% OFF

NRG Energy, Inc. Shs Unsponsored Brazilian Depositary Receipt Repr 1 Sh (N1RG34) Historical Prices

BR:N1RG34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202652.6952.6951.5051.5451.54-2.18%6202.27
Oct 29, 202651.8552.7051.4052.6952.69+0.67%1,1594.30
Oct 28, 202650.7252.5050.6652.5052.34+3.51%480.18
Oct 27, 202650.4551.0650.4550.7250.56+0.94%2941.11
Oct 26, 202646.2050.9546.2050.2550.09+8.77%1,6126.74
Oct 23, 202647.5047.5046.2046.2046.06-3.12%450.19
Oct 22, 202650.6050.6047.6147.6947.54-5.75%230.10
Oct 21, 202650.1450.6550.1450.6050.44+2.57%2250.96
Oct 20, 202649.3349.6049.3349.3349.18-0.74%2160.93
Oct 19, 202651.5951.5949.7049.7049.55-5.06%1070.46
Oct 16, 202652.3552.3552.3552.3552.19+0.00%50.02
Oct 15, 202651.0052.4051.0052.3552.19+3.07%1,0004.65
Oct 14, 202651.3551.3550.7950.7950.63-4.80%80.04
Oct 13, 202653.5053.5453.3553.3553.18-1.57%410.19
Oct 12, 202654.2054.2054.2054.2054.03+0.00%00.00
Oct 09, 202654.2054.2054.2054.2054.03+0.39%2000.94
Oct 08, 202654.5054.8953.9953.9953.82-0.57%7703.83
Oct 07, 202652.2554.3052.1054.3054.13+3.92%1070.54
Oct 06, 202649.5552.2549.5552.2552.09+6.52%1,94011.51
Oct 05, 202648.6149.0548.0249.0548.90-2.39%2651.61
Oct 02, 202649.1950.2549.1950.2550.09+0.60%210.13
Oct 01, 202650.2150.9049.3949.9549.80+1.63%4692.99
Sep 30, 202649.4549.4549.1049.1549.00-3.65%330.21
Sep 29, 202651.0951.0950.9951.0150.85-1.12%1,2676.74
Sep 28, 202659.0059.0051.2351.5951.43+0.57%290.15
Sep 25, 202651.6051.6051.3051.3051.14+0.43%1250.65
Sep 24, 202652.2052.2051.0051.0850.92-2.13%3782.04
Sep 23, 202652.0952.1951.7852.1952.03-0.86%3702.06
Sep 22, 202653.1453.1452.6452.6452.48+0.23%740.41
Sep 21, 202652.2953.0952.2952.5252.36-2.49%4372.55
Sep 18, 202653.8953.9953.8053.8653.69-3.36%2301.37
Sep 17, 202656.8156.8155.7355.7355.56+0.80%3312.04
Sep 16, 202655.5955.5955.1055.2955.12+0.34%290.18
Sep 15, 202656.3956.3955.1055.1054.93-0.85%3362.12
Sep 14, 202656.4656.4655.5755.5755.40-2.83%960.61
Sep 11, 202657.1967.0056.0257.1957.01+0.00%00.00
Sep 10, 202658.1958.6157.1957.1957.01-2.84%240.14
Sep 09, 202661.6761.6758.8658.8658.68-4.20%220.13
Sep 08, 202661.1461.8060.8161.4461.25+1.55%3802.34
Sep 07, 202660.5060.5059.2860.5060.31+0.00%00.00
Sep 04, 202659.2860.5059.2860.5060.31+5.94%6424.21
Sep 03, 202657.1157.2357.1157.1156.93+2.24%100.06
Sep 02, 202656.0156.0955.8655.8655.69-0.21%4863.25
Sep 01, 202656.5157.7755.9255.9855.81-1.36%1,1468.73
Aug 31, 202657.1957.1956.5056.7556.57-5.50%330.25
Aug 28, 202660.0560.0557.1960.0559.86+0.00%00.00
Aug 27, 202660.0567.0057.1960.0559.86+0.00%00.00
Aug 26, 202660.0560.0560.0560.0559.86+1.62%190.13
Aug 25, 202659.3359.3359.0959.0958.91+2.59%20.01
Aug 24, 202657.6057.6057.6057.6057.42-1.82%180.12