Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.020	1.040	1.000	1.040	1.040	39,300
2025-10-27	1.030	1.030	0.990	0.990	0.990	56,400
2025-10-24	1.030	1.030	1.000	1.030	1.030	4,400
2025-10-23	1.010	1.030	1.000	1.020	1.020	15,500
2025-10-22	1.030	1.030	1.000	1.000	1.000	45,000
2025-10-21	1.030	1.030	1.000	1.000	1.000	56,600
2025-10-20	1.030	1.070	1.000	1.010	1.010	124,600
2025-10-17	1.070	1.070	1.030	1.050	1.050	7,500
2025-10-16	1.080	1.080	1.040	1.070	1.070	33,200
2025-10-15	1.070	1.080	1.040	1.060	1.060	36,300
2025-10-14	1.050	1.080	1.040	1.050	1.050	44,200
2025-10-13	1.010	1.050	1.010	1.050	1.050	18,200
2025-10-10	1.040	1.040	1.010	1.040	1.040	22,400
2025-10-09	1.050	1.050	1.010	1.020	1.020	19,900
2025-10-08	1.080	1.080	1.010	1.060	1.060	38,900
2025-10-07	1.030	1.070	0.990	1.060	1.060	152,200
2025-10-06	1.040	1.080	1.040	1.060	1.060	44,200
2025-10-03	1.100	1.110	1.050	1.050	1.050	32,800
2025-10-02	1.080	1.130	1.080	1.100	1.100	55,400
2025-10-01	1.100	1.120	1.080	1.120	1.120	23,100
2025-09-30	1.100	1.120	1.080	1.110	1.110	68,100
2025-09-29	1.080	1.100	1.060	1.100	1.100	32,800
2025-09-26	1.060	1.090	1.040	1.080	1.080	30,800
2025-09-25	1.070	1.090	1.030	1.060	1.060	49,300
2025-09-24	1.100	1.110	1.060	1.060	1.060	32,600
2025-09-23	1.100	1.120	1.070	1.080	1.080	31,700
2025-09-22	1.160	1.160	1.080	1.090	1.090	67,900
2025-09-19	1.150	1.160	1.130	1.140	1.140	19,600
2025-09-18	1.190	1.200	1.140	1.150	1.150	52,600
2025-09-17	1.160	1.190	1.140	1.190	1.190	35,300
2025-09-16	1.170	1.170	1.130	1.140	1.140	36,700
2025-09-15	1.220	1.220	1.140	1.170	1.170	33,900
2025-09-12	1.230	1.230	1.180	1.180	1.180	28,000
2025-09-11	1.250	1.250	1.180	1.240	1.240	57,600
2025-09-10	1.230	1.280	1.190	1.260	1.260	105,300
2025-09-09	1.090	1.240	1.090	1.180	1.180	173,500
2025-09-08	1.060	1.090	1.050	1.090	1.090	35,400
2025-09-05	1.100	1.120	1.050	1.100	1.100	72,500
2025-09-04	1.150	1.170	1.080	1.100	1.100	53,800
2025-09-03	1.000	1.170	0.990	1.140	1.140	174,900
2025-09-02	1.040	1.040	0.980	1.010	1.010	50,100
2025-09-01	1.040	1.050	1.000	1.020	1.020	22,300
2025-08-29	1.070	1.070	1.010	1.040	1.040	41,700
2025-08-28	1.030	1.060	1.020	1.040	1.040	35,400
2025-08-27	1.020	1.030	1.020	1.030	1.030	2,300
2025-08-26	1.000	1.020	0.990	1.020	1.020	23,800
2025-08-25	1.000	1.060	1.000	1.010	1.010	22,100
2025-08-22	1.000	1.020	1.000	1.000	1.000	24,300
2025-08-21	1.000	1.000	0.980	1.000	1.000	5,000
2025-08-20	0.990	1.010	0.990	0.990	0.990	8,900
2025-08-19	1.020	1.040	1.000	1.000	1.000	27,300
2025-08-18	1.020	1.030	1.000	1.020	1.020	28,100
2025-08-15	1.060	1.060	1.020	1.040	1.040	17,700
2025-08-14	1.010	1.040	1.000	1.040	1.040	29,600
2025-08-13	1.050	1.050	0.990	0.990	0.990	97,000
2025-08-12	1.050	1.070	1.010	1.050	1.050	46,800
2025-08-11	1.000	1.040	1.000	1.030	1.030	14,300
2025-08-08	1.040	1.070	1.000	1.040	1.040	17,100
2025-08-07	1.080	1.080	1.010	1.010	1.010	13,700
2025-08-06	1.080	1.090	1.060	1.070	1.070	6,500

← NewerPage 5 of 21 · 1,242 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.