Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.150	1.150	1.070	1.070	1.070	55,100
2025-08-04	1.210	1.220	1.130	1.130	1.130	71,600
2025-08-01	1.170	1.210	1.170	1.210	1.210	18,100
2025-07-31	1.220	1.220	1.180	1.190	1.190	18,300
2025-07-30	1.230	1.240	1.170	1.210	1.210	18,300
2025-07-29	1.190	1.280	1.180	1.200	1.200	31,800
2025-07-28	1.240	1.290	1.160	1.170	1.170	54,500
2025-07-25	1.270	1.270	1.170	1.210	1.210	33,700
2025-07-24	1.330	1.350	1.210	1.240	1.240	112,200
2025-07-23	1.270	1.380	1.270	1.300	1.300	31,500
2025-07-22	1.420	1.420	1.280	1.280	1.280	73,800
2025-07-21	1.400	1.530	1.310	1.420	1.420	248,400
2025-07-18	1.170	1.450	1.110	1.400	1.400	396,400
2025-07-17	0.990	1.220	0.980	1.150	1.150	218,100
2025-07-16	0.970	1.030	0.950	1.000	1.000	153,500
2025-07-15	0.970	1.000	0.920	0.960	0.960	72,000
2025-07-14	1.000	1.000	0.950	0.950	0.950	11,700
2025-07-11	0.940	0.990	0.940	0.980	0.980	147,100
2025-07-10	0.910	0.920	0.890	0.920	0.920	10,800
2025-07-09	0.940	0.940	0.900	0.920	0.920	21,600
2025-07-08	0.940	0.950	0.920	0.930	0.930	12,100
2025-07-07	0.960	0.960	0.940	0.940	0.940	35,700
2025-07-04	0.960	0.990	0.950	0.970	0.970	18,200
2025-07-03	0.990	1.040	0.960	0.970	0.970	43,300
2025-07-02	0.950	1.040	0.910	0.990	0.990	88,400
2025-07-01	0.870	0.950	0.850	0.950	0.950	220,800
2025-06-30	0.920	0.920	0.840	0.850	0.850	117,900
2025-06-27	0.900	0.950	0.850	0.910	0.910	94,000
2025-06-26	0.920	0.930	0.870	0.900	0.900	56,100
2025-06-25	0.940	0.960	0.850	0.910	0.910	74,400
2025-06-24	0.950	0.980	0.920	0.920	0.920	58,200
2025-06-23	1.120	1.120	0.930	0.940	0.940	172,600
2025-06-20	1.170	1.170	1.110	1.120	1.120	10,400
2025-06-18	1.160	1.160	1.120	1.150	1.150	20,500
2025-06-17	1.140	1.160	1.110	1.140	1.140	17,600
2025-06-16	1.160	1.170	1.110	1.110	1.110	45,000
2025-06-13	1.180	1.180	1.140	1.160	1.160	26,700
2025-06-12	1.170	1.200	1.170	1.180	1.180	14,200
2025-06-11	1.230	1.260	1.190	1.200	1.200	41,400
2025-06-10	1.160	1.250	1.160	1.200	1.200	46,300
2025-06-09	1.290	1.330	1.170	1.190	1.190	155,400
2025-06-06	1.350	1.410	1.270	1.300	1.300	138,700
2025-06-05	1.400	1.430	1.320	1.360	1.360	144,800
2025-06-04	1.480	1.500	1.360	1.400	1.400	157,100
2025-06-03	1.660	1.660	1.400	1.430	1.430	301,300
2025-06-02	1.700	1.700	1.640	1.640	1.640	23,500
2025-05-30	0.870	0.880	0.850	0.850	1.700	24,500
2025-05-29	0.870	0.870	0.850	0.860	1.720	17,200
2025-05-28	0.860	0.880	0.860	0.870	1.740	35,100
2025-05-27	0.860	0.880	0.850	0.860	1.720	47,500
2025-05-26	0.870	0.880	0.850	0.860	1.720	29,700
2025-05-23	0.880	0.880	0.840	0.850	1.700	16,400
2025-05-22	0.860	0.870	0.850	0.850	1.700	26,300
2025-05-21	0.860	0.870	0.850	0.850	1.700	35,800
2025-05-20	0.890	0.900	0.850	0.850	1.700	53,000
2025-05-19	0.910	0.910	0.870	0.870	1.740	37,600
2025-05-16	0.910	0.930	0.900	0.910	1.820	29,800
2025-05-15	0.950	0.950	0.900	0.940	1.880	41,900
2025-05-14	0.930	0.960	0.900	0.940	1.880	100,500
2025-05-13	0.880	0.930	0.880	0.930	1.860	123,600

← NewerPage 6 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.