Renova Energia S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.890	1.010	0.860	0.980	1.960	472,800
2024-08-15	0.900	0.900	0.870	0.890	1.780	35,700
2024-08-14	0.900	0.900	0.850	0.880	1.760	46,700
2024-08-13	0.830	0.920	0.830	0.890	1.780	210,500
2024-08-12	0.850	0.850	0.820	0.840	1.680	46,100
2024-08-09	0.830	0.860	0.820	0.840	1.680	60,900
2024-08-08	0.850	0.850	0.810	0.820	1.640	70,500
2024-08-07	0.840	0.860	0.820	0.840	1.680	53,200
2024-08-06	0.830	0.850	0.810	0.850	1.700	76,000
2024-08-05	0.870	0.890	0.830	0.850	1.700	84,600
2024-08-02	0.870	0.890	0.860	0.890	1.780	33,500
2024-08-01	0.880	0.880	0.860	0.870	1.740	16,700
2024-07-31	0.900	0.900	0.870	0.870	1.740	38,900
2024-07-30	0.870	0.900	0.860	0.890	1.780	19,400
2024-07-29	0.890	0.900	0.870	0.870	1.740	61,200
2024-07-26	0.900	0.900	0.880	0.890	1.780	26,200
2024-07-25	0.870	0.900	0.870	0.900	1.800	27,200
2024-07-24	0.890	0.920	0.870	0.880	1.760	187,700
2024-07-23	0.910	0.920	0.880	0.900	1.800	39,500
2024-07-22	0.910	0.920	0.880	0.910	1.820	34,100
2024-07-19	0.920	0.930	0.880	0.910	1.820	32,800
2024-07-18	0.930	0.950	0.900	0.900	1.800	134,400
2024-07-17	0.900	0.960	0.880	0.920	1.840	111,600
2024-07-16	0.900	0.920	0.890	0.890	1.780	30,300
2024-07-15	0.900	0.920	0.900	0.910	1.820	13,000
2024-07-12	0.900	0.910	0.900	0.900	1.800	123,200
2024-07-11	0.920	0.920	0.900	0.900	1.800	29,700
2024-07-10	0.920	0.920	0.910	0.920	1.840	5,900
2024-07-09	0.910	0.930	0.900	0.910	1.820	44,400
2024-07-08	0.900	0.930	0.900	0.920	1.840	21,400
2024-07-05	0.910	0.940	0.910	0.920	1.840	34,100
2024-07-04	0.920	0.940	0.900	0.930	1.860	24,200
2024-07-03	0.910	0.940	0.900	0.920	1.840	23,700
2024-07-02	0.900	0.930	0.890	0.920	1.840	36,500
2024-07-01	0.900	0.940	0.890	0.910	1.820	30,700
2024-06-28	0.910	0.920	0.900	0.910	1.820	10,400
2024-06-27	0.910	0.950	0.890	0.900	1.800	327,400
2024-06-26	0.900	0.920	0.880	0.910	1.820	13,300
2024-06-25	0.920	0.920	0.900	0.910	1.820	40,200
2024-06-24	0.950	0.950	0.920	0.920	1.840	12,900
2024-06-21	0.920	0.980	0.910	0.950	1.900	32,300
2024-06-20	0.930	0.940	0.900	0.920	1.840	26,700
2024-06-19	0.970	0.970	0.920	0.920	1.840	76,200
2024-06-18	0.960	0.990	0.960	0.960	1.920	26,600
2024-06-17	0.970	0.990	0.950	0.970	1.940	134,600
2024-06-14	0.980	0.990	0.950	0.950	1.900	7,100
2024-06-13	0.970	0.970	0.940	0.960	1.920	56,000
2024-06-12	0.970	0.970	0.950	0.950	1.900	45,800
2024-06-11	0.960	0.980	0.960	0.970	1.940	45,300
2024-06-10	0.990	0.990	0.960	0.970	1.940	53,700
2024-06-07	0.980	0.990	0.950	0.980	1.960	30,200
2024-06-06	0.980	0.990	0.960	0.980	1.960	11,100
2024-06-05	0.990	0.990	0.950	0.980	1.960	15,400
2024-06-04	0.970	1.000	0.950	1.000	2.000	35,300
2024-06-03	1.000	1.000	0.970	0.990	1.980	10,500
2024-05-31	0.970	1.000	0.970	0.990	1.980	24,600
2024-05-29	1.000	1.000	0.980	0.990	1.980	24,200
2024-05-28	1.000	1.010	0.970	0.970	1.940	61,200
2024-05-27	0.990	1.020	0.980	1.010	2.020	28,000
2024-05-24	1.020	1.020	0.980	0.990	1.980	137,200

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.