Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.020	1.090	1.010	1.030	2.060	139,300
2025-02-07	1.060	1.060	1.000	1.050	2.100	48,200
2025-02-06	1.050	1.060	1.010	1.050	2.100	81,500
2025-02-05	1.040	1.080	0.990	1.030	2.060	439,900
2025-02-04	0.930	1.090	0.930	1.040	2.080	408,200
2025-02-03	0.950	0.970	0.920	0.950	1.900	35,800
2025-01-31	0.910	1.000	0.890	0.960	1.920	168,300
2025-01-30	0.910	0.920	0.890	0.900	1.800	44,900
2025-01-29	0.900	0.920	0.890	0.890	1.780	41,800
2025-01-28	0.930	0.930	0.900	0.920	1.840	33,200
2025-01-27	0.920	0.930	0.890	0.920	1.840	100,100
2025-01-24	0.900	0.910	0.880	0.910	1.820	62,400
2025-01-23	0.910	0.920	0.900	0.900	1.800	47,200
2025-01-22	0.930	0.930	0.900	0.910	1.820	43,600
2025-01-21	0.930	0.950	0.910	0.920	1.840	13,500
2025-01-20	0.910	0.940	0.900	0.920	1.840	63,800
2025-01-17	0.920	0.930	0.890	0.910	1.820	61,200
2025-01-16	0.910	0.940	0.910	0.930	1.860	19,800
2025-01-15	0.920	0.930	0.900	0.930	1.860	29,600
2025-01-14	0.900	0.930	0.890	0.890	1.780	43,600
2025-01-13	0.950	0.970	0.900	0.900	1.800	177,800
2025-01-10	0.970	0.980	0.950	0.970	1.940	32,100
2025-01-09	0.980	1.020	0.970	0.970	1.940	60,700
2025-01-08	0.980	1.020	0.960	0.980	1.960	61,300
2025-01-07	0.950	1.000	0.930	0.980	1.960	69,300
2025-01-06	0.940	0.970	0.940	0.940	1.880	11,300
2025-01-03	0.970	1.000	0.940	0.960	1.920	96,800
2025-01-02	0.960	0.970	0.930	0.970	1.940	23,500
2024-12-30	0.960	0.960	0.940	0.940	1.880	25,300
2024-12-27	0.970	0.990	0.920	0.960	1.920	65,700
2024-12-26	0.980	0.990	0.940	0.940	1.880	46,400
2024-12-23	0.980	1.010	0.950	0.980	1.960	49,200
2024-12-20	0.950	0.990	0.930	0.970	1.940	78,900
2024-12-19	0.930	0.940	0.890	0.930	1.860	18,100
2024-12-18	0.940	1.000	0.900	0.910	1.820	139,100
2024-12-17	0.930	1.020	0.900	0.930	1.860	284,600
2024-12-16	0.940	0.950	0.880	0.880	1.760	101,500
2024-12-13	0.920	0.960	0.910	0.940	1.880	15,400
2024-12-12	0.940	0.950	0.900	0.940	1.880	51,600
2024-12-11	0.960	0.960	0.900	0.950	1.900	54,200
2024-12-10	0.970	0.980	0.910	0.910	1.820	36,800
2024-12-09	0.970	0.970	0.950	0.960	1.920	30,400
2024-12-06	1.000	1.000	0.940	0.980	1.960	82,000
2024-12-05	0.970	0.990	0.960	0.970	1.940	61,100
2024-12-04	0.990	0.990	0.970	0.970	1.940	22,100
2024-12-03	0.960	0.990	0.960	0.990	1.980	23,800
2024-12-02	0.990	0.990	0.940	0.970	1.940	33,800
2024-11-29	0.980	1.000	0.950	0.990	1.980	92,200
2024-11-28	0.980	1.010	0.970	0.970	1.940	65,100
2024-11-27	0.990	1.020	0.980	0.990	1.980	80,800
2024-11-26	0.990	1.020	0.990	1.010	2.020	33,100
2024-11-25	1.010	1.020	0.990	1.000	2.000	26,500
2024-11-22	1.000	1.030	0.990	0.990	1.980	64,700
2024-11-21	1.010	1.030	0.980	1.030	2.060	60,500
2024-11-19	1.040	1.040	0.990	0.990	1.980	34,500
2024-11-18	0.990	1.040	0.990	1.000	2.000	114,700
2024-11-14	1.030	1.030	0.980	0.990	1.980	95,500
2024-11-13	1.050	1.050	0.980	1.000	2.000	230,800
2024-11-12	1.050	1.100	1.040	1.040	2.080	56,600
2024-11-11	1.060	1.080	1.050	1.050	2.100	66,600

← NewerPage 8 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.