Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.070	1.080	1.010	1.020	1.020	197,000
2026-04-24	1.060	1.090	1.060	1.080	1.080	45,800
2026-04-23	1.070	1.090	1.060	1.060	1.060	25,100
2026-04-22	1.120	1.130	1.070	1.070	1.070	108,400
2026-04-20	1.060	1.140	1.060	1.130	1.130	115,000
2026-04-17	1.040	1.090	1.040	1.070	1.070	105,600
2026-04-16	1.060	1.080	1.030	1.070	1.070	31,000
2026-04-15	1.050	1.080	1.050	1.060	1.060	27,200
2026-04-14	1.080	1.120	1.040	1.050	1.050	113,100
2026-04-13	1.140	1.160	1.070	1.080	1.080	274,900
2026-04-10	1.130	1.250	1.110	1.120	1.120	248,900
2026-04-09	1.080	1.150	1.060	1.130	1.130	114,300
2026-04-08	1.050	1.090	1.030	1.070	1.070	166,700
2026-04-07	1.090	1.110	1.040	1.050	1.050	147,100
2026-04-06	1.090	1.100	1.080	1.080	1.080	27,800
2026-04-02	1.080	1.080	1.060	1.080	1.080	7,700
2026-04-01	1.110	1.110	1.060	1.080	1.080	23,400
2026-03-31	1.050	1.090	1.000	1.070	1.070	220,000
2026-03-30	1.090	1.090	1.040	1.050	1.050	65,600
2026-03-27	1.130	1.130	1.090	1.090	1.090	32,300
2026-03-26	1.120	1.140	1.110	1.130	1.130	6,700
2026-03-25	1.130	1.170	1.110	1.120	1.120	150,200
2026-03-24	1.140	1.180	1.130	1.160	1.160	10,100
2026-03-23	1.160	1.200	1.150	1.170	1.170	30,700
2026-03-20	1.270	1.330	1.170	1.170	1.170	77,600
2026-03-19	1.200	1.270	1.160	1.270	1.270	44,300
2026-03-18	1.190	1.220	1.180	1.210	1.210	12,900
2026-03-17	1.230	1.230	1.200	1.220	1.220	18,100
2026-03-16	1.240	1.240	1.210	1.230	1.230	16,000
2026-03-13	1.250	1.250	1.200	1.240	1.240	33,500
2026-03-12	1.230	1.250	1.200	1.250	1.250	65,900
2026-03-11	1.220	1.220	1.190	1.220	1.220	30,800
2026-03-10	1.230	1.240	1.190	1.200	1.200	23,300
2026-03-09	1.260	1.260	1.190	1.200	1.200	39,600
2026-03-06	1.300	1.320	1.180	1.270	1.270	274,200
2026-03-05	1.310	1.310	1.280	1.300	1.300	40,200
2026-03-04	1.330	1.350	1.290	1.320	1.320	74,900
2026-03-03	1.320	1.340	1.270	1.320	1.320	46,600
2026-03-02	1.300	1.350	1.230	1.320	1.320	212,700
2026-02-27	1.270	1.350	1.270	1.340	1.340	122,000
2026-02-26	1.240	1.270	1.180	1.270	1.270	114,300
2026-02-25	1.190	1.270	1.180	1.200	1.200	101,800
2026-02-24	1.240	1.260	1.160	1.170	1.170	152,700
2026-02-23	1.270	1.280	1.180	1.220	1.220	30,700
2026-02-20	1.180	1.280	1.150	1.270	1.270	123,500
2026-02-19	1.300	1.310	1.170	1.170	1.170	75,600
2026-02-18	1.270	1.350	1.170	1.290	1.290	124,800
2026-02-13	1.120	1.290	1.110	1.270	1.270	187,700
2026-02-12	1.030	1.120	1.020	1.120	1.120	215,100
2026-02-11	1.010	1.040	1.010	1.040	1.040	18,400
2026-02-10	1.010	1.050	1.010	1.040	1.040	22,500
2026-02-09	1.030	1.030	1.000	1.030	1.030	27,300
2026-02-06	1.000	1.030	0.980	1.020	1.020	70,700
2026-02-05	1.060	1.080	0.960	1.000	1.000	210,500
2026-02-04	1.090	1.090	1.060	1.080	1.080	30,600
2026-02-03	1.090	1.100	1.070	1.090	1.090	38,000
2026-02-02	1.090	1.130	1.050	1.090	1.090	81,100
2026-01-30	1.100	1.140	1.060	1.090	1.090	94,100
2026-01-29	1.060	1.100	1.020	1.080	1.080	132,100
2026-01-28	1.010	1.040	1.010	1.030	1.030	29,700

← NewerPage 3 of 5 · 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.