Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.750	0.750	0.730	0.750	0.750	24,700
2026-07-21	0.760	0.760	0.730	0.750	0.750	15,700
2026-07-20	0.780	0.790	0.750	0.750	0.750	82,400
2026-07-17	0.790	0.800	0.770	0.790	0.790	14,700
2026-07-16	0.810	0.810	0.770	0.810	0.810	36,600
2026-07-15	0.800	0.810	0.780	0.810	0.810	15,800
2026-07-14	0.810	0.810	0.780	0.810	0.810	1,900
2026-07-13	0.790	0.810	0.770	0.810	0.810	64,000
2026-07-10	0.800	0.810	0.770	0.810	0.810	15,800
2026-07-09	0.810	0.820	0.780	0.820	0.820	34,000
2026-07-08	0.790	0.820	0.760	0.820	0.820	57,100
2026-07-07	0.790	0.800	0.750	0.800	0.800	77,300
2026-07-06	0.800	0.810	0.770	0.800	0.800	48,500
2026-07-03	0.820	0.820	0.800	0.800	0.800	32,500
2026-07-02	0.820	0.840	0.790	0.800	0.800	40,300
2026-07-01	0.800	0.820	0.750	0.810	0.810	61,300
2026-06-30	0.830	0.840	0.750	0.780	0.780	100,100
2026-06-29	0.890	0.900	0.830	0.830	0.830	173,500
2026-06-26	0.900	0.910	0.900	0.900	0.900	15,200
2026-06-25	0.920	0.940	0.900	0.910	0.910	76,100
2026-06-24	0.930	0.940	0.910	0.940	0.940	8,400
2026-06-23	0.940	0.940	0.910	0.920	0.920	62,800
2026-06-22	0.950	0.950	0.930	0.950	0.950	47,500
2026-06-19	0.970	1.000	0.950	0.960	0.960	38,400
2026-06-18	0.970	1.060	0.960	1.000	1.000	169,700
2026-06-17	0.950	1.000	0.920	0.980	0.980	31,400
2026-06-16	0.950	0.950	0.910	0.940	0.940	7,700
2026-06-15	0.940	0.980	0.920	0.960	0.960	29,600
2026-06-12	0.900	0.950	0.890	0.940	0.940	86,900
2026-06-11	0.910	0.920	0.900	0.910	0.910	13,500
2026-06-10	0.900	0.910	0.880	0.900	0.900	11,400
2026-06-09	0.910	0.920	0.890	0.900	0.900	57,600
2026-06-08	0.930	0.940	0.900	0.920	0.920	19,300
2026-06-05	0.940	0.940	0.910	0.920	0.920	14,700
2026-06-03	0.940	0.950	0.900	0.950	0.950	59,100
2026-06-02	0.900	0.940	0.900	0.930	0.930	61,000
2026-06-01	0.910	0.910	0.890	0.910	0.910	20,200
2026-05-29	0.910	0.910	0.900	0.910	0.910	10,500
2026-05-28	0.910	0.920	0.900	0.910	0.910	10,300
2026-05-27	0.900	0.920	0.900	0.910	0.910	12,700
2026-05-26	0.910	0.930	0.900	0.910	0.910	17,300
2026-05-25	0.910	0.930	0.910	0.920	0.920	12,700
2026-05-22	0.910	0.930	0.900	0.920	0.920	47,900
2026-05-21	0.960	0.960	0.900	0.910	0.910	202,500
2026-05-20	1.010	1.010	0.920	0.950	0.950	102,700
2026-05-19	1.000	1.000	0.950	1.000	1.000	51,800
2026-05-18	0.970	1.000	0.970	0.990	0.990	26,900
2026-05-15	1.000	1.030	0.950	0.990	0.990	61,800
2026-05-14	1.010	1.030	1.010	1.020	1.020	10,900
2026-05-13	1.030	1.040	1.000	1.030	1.030	45,200
2026-05-12	1.010	1.040	1.010	1.040	1.040	39,800
2026-05-11	0.990	1.050	0.990	1.030	1.030	130,200
2026-05-08	0.990	1.000	0.980	1.000	1.000	77,900
2026-05-07	1.010	1.020	0.980	0.990	0.990	73,000
2026-05-06	1.020	1.020	1.000	1.020	1.020	5,500
2026-05-05	1.010	1.020	1.000	1.010	1.010	8,400
2026-05-04	1.000	1.030	1.000	1.010	1.010	24,800
2026-04-30	1.000	1.030	0.990	1.020	1.020	51,200
2026-04-29	1.030	1.040	1.000	1.000	1.000	42,800
2026-04-28	1.010	1.040	1.010	1.030	1.030	17,400

← NewerPage 2 of 3 · 124 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.