Renova Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.020 | 1.020 | 0.990 | 1.000 | 2.000 | 106,700 |
| 2024-05-22 | 1.030 | 1.040 | 1.020 | 1.030 | 2.060 | 42,100 |
| 2024-05-21 | 1.040 | 1.040 | 1.030 | 1.040 | 2.080 | 21,400 |
| 2024-05-20 | 1.030 | 1.040 | 1.020 | 1.030 | 2.060 | 72,000 |
| 2024-05-17 | 1.040 | 1.040 | 1.030 | 1.030 | 2.060 | 54,000 |
| 2024-05-16 | 1.030 | 1.050 | 1.020 | 1.040 | 2.080 | 96,100 |
| 2024-05-15 | 1.040 | 1.090 | 1.020 | 1.030 | 2.060 | 105,100 |
| 2024-05-14 | 1.060 | 1.070 | 1.030 | 1.040 | 2.080 | 71,900 |
| 2024-05-13 | 1.070 | 1.070 | 1.050 | 1.060 | 2.120 | 13,700 |
| 2024-05-10 | 1.060 | 1.080 | 1.050 | 1.050 | 2.100 | 19,800 |
| 2024-05-09 | 1.080 | 1.090 | 1.050 | 1.080 | 2.160 | 37,600 |
| 2024-05-08 | 1.140 | 1.140 | 1.070 | 1.110 | 2.220 | 21,700 |
| 2024-05-07 | 1.100 | 1.110 | 1.100 | 1.110 | 2.220 | 14,900 |
| 2024-05-06 | 1.130 | 1.150 | 1.060 | 1.150 | 2.300 | 54,800 |
| 2024-05-03 | 1.080 | 1.140 | 1.080 | 1.140 | 2.280 | 87,700 |
| 2024-05-02 | 1.060 | 1.090 | 1.050 | 1.070 | 2.140 | 108,200 |
| 2024-04-30 | 1.070 | 1.080 | 1.040 | 1.070 | 2.140 | 56,600 |
| 2024-04-29 | 1.050 | 1.090 | 1.020 | 1.060 | 2.120 | 38,100 |
| 2024-04-26 | 1.030 | 1.050 | 1.030 | 1.050 | 2.100 | 15,700 |
| 2024-04-25 | 1.040 | 1.050 | 1.020 | 1.040 | 2.080 | 40,800 |
| 2024-04-24 | 1.040 | 1.050 | 1.020 | 1.040 | 2.080 | 20,600 |
| 2024-04-23 | 1.030 | 1.030 | 1.010 | 1.030 | 2.060 | 13,700 |
| 2024-04-22 | 1.050 | 1.050 | 1.020 | 1.030 | 2.060 | 37,900 |
| 2024-04-19 | 1.040 | 1.060 | 1.020 | 1.050 | 2.100 | 60,700 |
| 2024-04-18 | 1.040 | 1.060 | 1.030 | 1.050 | 2.100 | 41,600 |
| 2024-04-17 | 1.070 | 1.070 | 1.050 | 1.050 | 2.100 | 20,300 |
| 2024-04-16 | 1.080 | 1.110 | 1.060 | 1.060 | 2.120 | 147,700 |
| 2024-04-15 | 1.090 | 1.100 | 1.040 | 1.080 | 2.160 | 77,900 |
| 2024-04-12 | 1.140 | 1.140 | 1.120 | 1.130 | 2.260 | 29,000 |
| 2024-04-11 | 1.140 | 1.150 | 1.120 | 1.140 | 2.280 | 29,900 |
| 2024-04-10 | 1.150 | 1.150 | 1.130 | 1.140 | 2.280 | 33,400 |
| 2024-04-09 | 1.130 | 1.150 | 1.130 | 1.140 | 2.280 | 59,600 |
| 2024-04-08 | 1.160 | 1.160 | 1.130 | 1.130 | 2.260 | 49,100 |
| 2024-04-05 | 1.160 | 1.170 | 1.130 | 1.160 | 2.320 | 13,100 |
| 2024-04-04 | 1.130 | 1.170 | 1.130 | 1.160 | 2.320 | 43,100 |
| 2024-04-03 | 1.160 | 1.180 | 1.120 | 1.130 | 2.260 | 54,900 |
| 2024-04-02 | 1.180 | 1.190 | 1.130 | 1.160 | 2.320 | 85,100 |
| 2024-04-01 | 1.170 | 1.200 | 1.150 | 1.180 | 2.360 | 111,400 |
| 2024-03-28 | 1.180 | 1.200 | 1.160 | 1.180 | 2.360 | 63,800 |
| 2024-03-27 | 1.170 | 1.200 | 1.150 | 1.180 | 2.360 | 52,700 |
| 2024-03-26 | 1.170 | 1.190 | 1.160 | 1.170 | 2.340 | 53,800 |
| 2024-03-25 | 1.230 | 1.240 | 1.110 | 1.190 | 2.380 | 184,000 |
| 2024-03-22 | 1.250 | 1.300 | 1.210 | 1.220 | 2.440 | 92,900 |
| 2024-03-21 | 1.200 | 1.260 | 1.190 | 1.250 | 2.500 | 67,700 |
| 2024-03-20 | 1.210 | 1.220 | 1.180 | 1.200 | 2.400 | 94,400 |
| 2024-03-19 | 1.210 | 1.230 | 1.170 | 1.210 | 2.420 | 31,900 |
| 2024-03-18 | 1.190 | 1.230 | 1.190 | 1.200 | 2.400 | 47,000 |
| 2024-03-15 | 1.220 | 1.240 | 1.190 | 1.200 | 2.400 | 27,700 |
| 2024-03-14 | 1.270 | 1.270 | 1.200 | 1.220 | 2.440 | 67,700 |
| 2024-03-13 | 1.160 | 1.270 | 1.140 | 1.250 | 2.500 | 193,200 |
| 2024-03-12 | 1.180 | 1.190 | 1.130 | 1.150 | 2.300 | 102,900 |
| 2024-03-11 | 1.220 | 1.240 | 1.150 | 1.160 | 2.320 | 119,400 |
| 2024-03-08 | 1.230 | 1.230 | 1.110 | 1.220 | 2.440 | 162,900 |
| 2024-03-07 | 1.260 | 1.260 | 1.210 | 1.230 | 2.460 | 160,800 |
| 2024-03-06 | 1.270 | 1.290 | 1.220 | 1.250 | 2.500 | 81,900 |
| 2024-03-05 | 1.270 | 1.300 | 1.220 | 1.270 | 2.540 | 96,900 |
| 2024-03-04 | 1.270 | 1.270 | 1.220 | 1.260 | 2.520 | 107,900 |
| 2024-03-01 | 1.310 | 1.330 | 1.190 | 1.250 | 2.500 | 181,000 |
| 2024-02-29 | 1.320 | 1.350 | 1.300 | 1.310 | 2.620 | 19,300 |
| 2024-02-28 | 1.350 | 1.350 | 1.320 | 1.320 | 2.640 | 28,800 |
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.