Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.990	1.050	0.990	1.040	1.040	113,200
2026-01-26	1.010	1.030	1.000	1.000	1.000	32,000
2026-01-23	0.990	1.020	0.980	1.010	1.010	26,700
2026-01-22	1.010	1.070	0.960	0.990	0.990	163,800
2026-01-21	0.950	1.030	0.930	1.010	1.010	135,200
2026-01-20	1.000	1.020	0.910	0.940	0.940	129,800
2026-01-19	1.000	1.030	1.000	1.000	1.000	26,100
2026-01-16	1.020	1.060	0.990	1.000	1.000	51,200
2026-01-15	1.000	1.030	0.990	1.000	1.000	22,500
2026-01-14	1.060	1.080	1.000	1.010	1.010	58,200
2026-01-13	1.040	1.050	1.000	1.050	1.050	23,300
2026-01-12	1.030	1.060	1.000	1.050	1.050	17,300
2026-01-09	1.080	1.080	1.030	1.030	1.030	27,900
2026-01-08	1.080	1.100	1.020	1.070	1.070	37,700
2026-01-07	1.080	1.120	1.030	1.100	1.100	40,200
2026-01-06	1.050	1.140	1.010	1.080	1.080	122,500
2026-01-05	1.020	1.070	1.000	1.040	1.040	40,600
2026-01-02	0.940	1.090	0.900	1.020	1.020	148,000
2025-12-30	0.940	0.940	0.900	0.940	0.940	30,100
2025-12-29	0.930	0.950	0.900	0.940	0.940	53,800
2025-12-26	0.890	0.940	0.890	0.930	0.930	71,400
2025-12-23	0.900	0.930	0.880	0.910	0.910	52,800
2025-12-22	0.880	0.900	0.860	0.890	0.890	20,800
2025-12-19	0.890	0.890	0.860	0.880	0.880	10,000
2025-12-18	0.880	0.880	0.860	0.860	0.860	10,400
2025-12-17	0.890	0.890	0.870	0.880	0.880	7,800
2025-12-16	0.880	0.900	0.860	0.870	0.870	31,100
2025-12-15	0.910	0.910	0.850	0.880	0.880	55,200
2025-12-12	0.920	0.920	0.890	0.890	0.890	20,300
2025-12-11	0.920	0.920	0.900	0.920	0.920	9,800
2025-12-10	0.910	0.920	0.900	0.920	0.920	14,500
2025-12-09	0.910	0.920	0.890	0.910	0.910	5,200
2025-12-08	0.920	0.920	0.890	0.910	0.910	42,400
2025-12-05	0.910	0.920	0.900	0.910	0.910	10,700
2025-12-04	0.920	0.920	0.900	0.920	0.920	18,200
2025-12-03	0.930	0.940	0.890	0.910	0.910	57,800
2025-12-02	0.920	0.940	0.900	0.930	0.930	58,500
2025-12-01	0.900	0.930	0.890	0.900	0.900	61,200
2025-11-28	0.900	0.910	0.880	0.900	0.900	45,300
2025-11-27	0.940	0.950	0.880	0.900	0.900	97,000
2025-11-26	0.930	0.940	0.920	0.930	0.930	9,900
2025-11-25	0.910	0.940	0.910	0.930	0.930	37,700
2025-11-24	0.920	0.940	0.910	0.930	0.930	45,700
2025-11-21	0.940	0.940	0.920	0.930	0.930	29,900
2025-11-19	0.940	0.950	0.930	0.930	0.930	34,500
2025-11-18	0.970	0.970	0.940	0.940	0.940	25,500
2025-11-17	1.000	1.000	0.940	0.940	0.940	56,900
2025-11-14	0.990	1.000	0.960	0.980	0.980	41,000
2025-11-13	1.010	1.010	0.950	0.980	0.980	70,400
2025-11-12	1.010	1.010	0.990	1.000	1.000	38,700
2025-11-11	1.000	1.000	0.980	1.000	1.000	32,000
2025-11-10	0.990	1.000	0.980	1.000	1.000	18,400
2025-11-07	0.990	0.990	0.970	0.990	0.990	32,100
2025-11-06	0.970	0.990	0.970	0.980	0.980	6,600
2025-11-05	0.990	1.000	0.970	0.980	0.980	19,400
2025-11-04	0.970	1.000	0.970	0.990	0.990	13,600
2025-11-03	0.990	1.000	0.980	0.990	0.990	31,900
2025-10-31	0.980	0.990	0.970	0.980	0.980	35,800
2025-10-30	0.970	0.990	0.960	0.980	0.980	64,900
2025-10-29	1.000	1.010	0.960	0.960	0.960	579,200

← NewerPage 4 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.