Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.040	1.080	1.040	1.050	2.100	150,800
2023-11-27	1.070	1.080	1.050	1.070	2.140	114,800
2023-11-24	1.090	1.100	1.060	1.060	2.120	13,800
2023-11-23	1.100	1.100	1.060	1.080	2.160	58,300
2023-11-22	1.120	1.150	1.070	1.080	2.160	174,200
2023-11-21	1.130	1.140	1.100	1.120	2.240	218,200
2023-11-20	1.180	1.180	1.120	1.130	2.260	94,800
2023-11-17	1.180	1.190	1.130	1.150	2.300	60,000
2023-11-16	1.200	1.200	1.090	1.180	2.360	298,400
2023-11-14	1.150	1.250	1.150	1.190	2.380	176,400
2023-11-13	1.130	1.170	1.130	1.140	2.280	30,600
2023-11-10	1.140	1.190	1.120	1.140	2.280	46,500
2023-11-09	1.180	1.250	1.120	1.120	2.240	186,700
2023-11-08	1.030	1.230	1.020	1.170	2.340	194,000
2023-11-07	1.070	1.070	1.030	1.050	2.100	69,700
2023-11-06	1.070	1.080	1.040	1.060	2.120	36,000
2023-11-03	1.050	1.050	1.010	1.050	2.100	23,800
2023-11-01	1.030	1.070	1.000	1.020	2.040	96,900
2023-10-31	1.020	1.040	1.000	1.010	2.020	101,700
2023-10-30	1.120	1.140	1.010	1.030	2.060	132,400
2023-10-27	1.120	1.150	1.080	1.090	2.180	86,700
2023-10-26	1.120	1.140	1.090	1.110	2.220	25,800
2023-10-25	1.180	1.190	1.100	1.130	2.260	93,800
2023-10-24	1.140	1.200	1.120	1.180	2.360	31,100
2023-10-23	1.130	1.130	1.080	1.130	2.260	57,300
2023-10-20	1.150	1.150	1.070	1.110	2.220	126,500
2023-10-19	1.120	1.170	1.110	1.140	2.280	27,100
2023-10-18	1.130	1.170	1.110	1.140	2.280	47,400
2023-10-17	1.160	1.190	1.140	1.150	2.300	20,700
2023-10-16	1.170	1.200	1.170	1.190	2.380	13,100
2023-10-13	1.200	1.200	1.170	1.180	2.360	54,300
2023-10-11	1.210	1.220	1.170	1.190	2.380	94,900
2023-10-10	1.170	1.230	1.170	1.220	2.440	41,500
2023-10-09	1.220	1.220	1.180	1.200	2.400	60,900
2023-10-06	1.240	1.300	1.200	1.250	2.500	177,400
2023-10-05	1.230	1.250	1.150	1.240	2.480	123,900
2023-10-04	1.110	1.250	1.110	1.210	2.420	186,400
2023-10-03	1.210	1.210	1.110	1.110	2.220	113,600
2023-10-02	1.210	1.250	1.170	1.210	2.420	21,900
2023-09-29	1.200	1.220	1.150	1.210	2.420	103,500
2023-09-28	1.170	1.190	1.140	1.180	2.360	54,700
2023-09-27	1.190	1.190	1.140	1.170	2.340	68,800
2023-09-26	1.140	1.160	1.100	1.140	2.280	101,300
2023-09-25	1.080	1.140	1.060	1.100	2.200	62,900
2023-09-22	1.090	1.120	1.050	1.060	2.120	165,200
2023-09-21	1.140	1.140	1.070	1.090	2.180	213,100
2023-09-20	1.200	1.200	1.130	1.130	2.260	105,800
2023-09-19	1.190	1.200	1.150	1.170	2.340	86,200
2023-09-18	1.250	1.270	1.190	1.200	2.400	191,300
2023-09-15	1.310	1.330	1.250	1.270	2.540	114,700
2023-09-14	1.330	1.360	1.280	1.300	2.600	193,300
2023-09-13	1.380	1.390	1.310	1.330	2.660	127,600
2023-09-12	1.340	1.340	1.300	1.340	2.680	49,200
2023-09-11	1.300	1.320	1.290	1.320	2.640	35,800
2023-09-08	1.270	1.310	1.260	1.290	2.580	93,300
2023-09-06	1.360	1.370	1.270	1.280	2.560	137,300
2023-09-05	1.360	1.390	1.340	1.340	2.680	47,200
2023-09-04	1.390	1.400	1.320	1.390	2.780	266,700
2023-09-01	1.390	1.400	1.350	1.370	2.740	117,100
2023-08-31	1.400	1.410	1.330	1.360	2.720	181,100

← NewerPage 13 of 21 · 1,241 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.