Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.890	0.910	0.870	0.900	1.800	77,800
2025-05-09	0.890	0.900	0.860	0.890	1.780	97,100
2025-05-08	0.870	0.900	0.860	0.890	1.780	77,000
2025-05-07	0.850	0.880	0.840	0.870	1.740	80,200
2025-05-06	0.840	0.900	0.840	0.860	1.720	73,700
2025-05-05	0.840	0.900	0.830	0.840	1.680	139,800
2025-05-02	0.840	0.880	0.830	0.840	1.680	81,100
2025-04-30	0.830	0.870	0.820	0.840	1.680	112,300
2025-04-29	0.840	0.860	0.830	0.830	1.660	108,500
2025-04-28	0.880	0.880	0.830	0.830	1.660	73,100
2025-04-25	0.860	0.900	0.840	0.860	1.720	122,500
2025-04-24	0.860	0.860	0.830	0.860	1.720	55,600
2025-04-23	0.860	0.870	0.830	0.850	1.700	73,100
2025-04-22	0.870	0.880	0.830	0.850	1.700	99,300
2025-04-17	0.860	0.890	0.860	0.860	1.720	33,300
2025-04-16	0.860	0.870	0.850	0.860	1.720	31,200
2025-04-15	0.890	0.900	0.830	0.860	1.720	148,600
2025-04-14	0.870	0.920	0.870	0.900	1.800	87,600
2025-04-11	0.880	0.980	0.850	0.860	1.720	216,300
2025-04-10	0.900	0.920	0.860	0.880	1.760	55,200
2025-04-09	0.870	0.900	0.840	0.880	1.760	105,000
2025-04-08	0.900	0.910	0.840	0.840	1.680	55,400
2025-04-07	0.920	0.940	0.890	0.890	1.780	87,700
2025-04-04	0.970	0.970	0.930	0.930	1.860	34,400
2025-04-03	0.980	1.000	0.970	0.970	1.940	31,000
2025-04-02	0.980	1.020	0.970	0.980	1.960	71,900
2025-04-01	0.970	0.980	0.940	0.970	1.940	33,100
2025-03-31	1.020	1.020	0.970	0.970	1.940	221,200
2025-03-28	1.020	1.020	0.990	1.010	2.020	33,700
2025-03-27	1.030	1.070	1.000	1.020	2.040	33,100
2025-03-26	1.010	1.040	1.000	1.030	2.060	67,400
2025-03-25	1.000	1.020	0.990	1.000	2.000	103,700
2025-03-24	0.930	1.000	0.930	1.000	2.000	169,900
2025-03-21	0.940	0.970	0.920	0.940	1.880	50,600
2025-03-20	0.900	0.940	0.900	0.940	1.880	50,400
2025-03-19	0.920	0.950	0.900	0.900	1.800	198,500
2025-03-18	0.880	0.940	0.860	0.920	1.840	195,800
2025-03-17	0.880	0.920	0.860	0.890	1.780	207,600
2025-03-14	0.840	0.870	0.840	0.860	1.720	61,800
2025-03-13	0.870	0.890	0.820	0.820	1.640	119,200
2025-03-12	0.890	0.900	0.840	0.840	1.680	150,100
2025-03-11	0.910	0.910	0.880	0.880	1.760	150,400
2025-03-10	0.880	0.900	0.860	0.880	1.760	93,500
2025-03-07	0.860	0.910	0.860	0.890	1.780	299,000
2025-03-06	0.860	0.860	0.840	0.850	1.700	20,400
2025-03-05	0.840	0.870	0.840	0.870	1.740	28,000
2025-02-28	0.840	0.890	0.840	0.840	1.680	73,500
2025-02-27	0.820	0.850	0.820	0.840	1.680	51,700
2025-02-26	0.860	0.870	0.820	0.820	1.640	109,100
2025-02-25	0.880	0.880	0.830	0.850	1.700	90,700
2025-02-24	0.910	0.910	0.840	0.860	1.720	137,200
2025-02-21	0.920	0.920	0.880	0.890	1.780	89,900
2025-02-20	0.900	0.930	0.880	0.920	1.840	99,100
2025-02-19	0.930	0.930	0.900	0.900	1.800	60,600
2025-02-18	0.930	0.960	0.910	0.920	1.840	150,300
2025-02-17	0.970	0.990	0.930	0.930	1.860	260,200
2025-02-14	1.000	1.010	0.940	0.970	1.940	424,600
2025-02-13	1.120	1.140	1.000	1.000	2.000	559,700
2025-02-12	1.000	1.010	0.970	1.000	2.000	95,400
2025-02-11	1.030	1.040	1.000	1.030	2.060	69,200

← NewerPage 7 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.