Renova Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.070 | 1.100 | 1.060 | 1.080 | 2.160 | 55,700 |
| 2024-11-07 | 1.080 | 1.100 | 1.050 | 1.070 | 2.140 | 82,500 |
| 2024-11-06 | 1.030 | 1.080 | 1.030 | 1.080 | 2.160 | 146,800 |
| 2024-11-05 | 1.050 | 1.060 | 1.020 | 1.030 | 2.060 | 95,500 |
| 2024-11-04 | 1.050 | 1.080 | 1.040 | 1.040 | 2.080 | 73,900 |
| 2024-11-01 | 1.070 | 1.080 | 1.040 | 1.040 | 2.080 | 90,400 |
| 2024-10-31 | 1.050 | 1.080 | 1.050 | 1.050 | 2.100 | 41,600 |
| 2024-10-30 | 1.060 | 1.070 | 1.030 | 1.050 | 2.100 | 120,600 |
| 2024-10-29 | 1.080 | 1.080 | 1.040 | 1.060 | 2.120 | 144,900 |
| 2024-10-28 | 1.170 | 1.170 | 1.090 | 1.090 | 2.180 | 217,000 |
| 2024-10-25 | 1.150 | 1.180 | 1.110 | 1.170 | 2.340 | 118,800 |
| 2024-10-24 | 1.090 | 1.160 | 1.080 | 1.150 | 2.300 | 118,400 |
| 2024-10-23 | 1.120 | 1.120 | 1.080 | 1.090 | 2.180 | 70,100 |
| 2024-10-22 | 1.220 | 1.220 | 1.110 | 1.130 | 2.260 | 241,800 |
| 2024-10-21 | 1.260 | 1.300 | 1.210 | 1.220 | 2.440 | 185,900 |
| 2024-10-18 | 1.250 | 1.270 | 1.200 | 1.220 | 2.440 | 141,300 |
| 2024-10-17 | 1.210 | 1.290 | 1.200 | 1.240 | 2.480 | 176,400 |
| 2024-10-16 | 1.190 | 1.260 | 1.150 | 1.210 | 2.420 | 425,500 |
| 2024-10-15 | 1.140 | 1.180 | 1.120 | 1.150 | 2.300 | 213,500 |
| 2024-10-14 | 1.090 | 1.150 | 1.090 | 1.130 | 2.260 | 36,700 |
| 2024-10-11 | 1.180 | 1.200 | 1.090 | 1.100 | 2.200 | 120,900 |
| 2024-10-10 | 1.050 | 1.200 | 1.010 | 1.150 | 2.300 | 427,900 |
| 2024-10-09 | 1.010 | 1.040 | 1.010 | 1.020 | 2.040 | 82,900 |
| 2024-10-08 | 1.050 | 1.060 | 1.010 | 1.010 | 2.020 | 82,000 |
| 2024-10-07 | 1.050 | 1.060 | 1.000 | 1.050 | 2.100 | 133,200 |
| 2024-10-04 | 1.040 | 1.040 | 1.000 | 1.040 | 2.080 | 30,400 |
| 2024-10-03 | 1.060 | 1.060 | 0.980 | 1.020 | 2.040 | 60,100 |
| 2024-10-02 | 1.060 | 1.090 | 1.000 | 1.030 | 2.060 | 106,800 |
| 2024-10-01 | 1.130 | 1.130 | 0.910 | 1.020 | 2.040 | 691,900 |
| 2024-09-30 | 1.150 | 1.190 | 1.110 | 1.110 | 2.220 | 171,800 |
| 2024-09-27 | 1.050 | 1.180 | 1.050 | 1.120 | 2.240 | 467,900 |
| 2024-09-26 | 1.020 | 1.060 | 1.010 | 1.050 | 2.100 | 150,300 |
| 2024-09-25 | 0.950 | 1.050 | 0.910 | 1.010 | 2.020 | 340,400 |
| 2024-09-24 | 0.960 | 0.960 | 0.940 | 0.950 | 1.900 | 70,900 |
| 2024-09-23 | 0.950 | 0.970 | 0.920 | 0.950 | 1.900 | 49,300 |
| 2024-09-20 | 0.970 | 0.980 | 0.940 | 0.980 | 1.960 | 44,500 |
| 2024-09-19 | 0.970 | 1.010 | 0.960 | 0.960 | 1.920 | 27,200 |
| 2024-09-18 | 0.990 | 1.000 | 0.950 | 0.970 | 1.940 | 107,400 |
| 2024-09-17 | 1.030 | 1.030 | 0.970 | 0.990 | 1.980 | 78,200 |
| 2024-09-16 | 1.000 | 1.020 | 0.990 | 1.020 | 2.040 | 29,400 |
| 2024-09-13 | 1.010 | 1.020 | 0.970 | 1.000 | 2.000 | 170,000 |
| 2024-09-12 | 1.030 | 1.040 | 0.990 | 0.990 | 1.980 | 43,300 |
| 2024-09-11 | 1.030 | 1.030 | 1.010 | 1.010 | 2.020 | 12,200 |
| 2024-09-10 | 1.060 | 1.070 | 1.000 | 1.020 | 2.040 | 219,700 |
| 2024-09-09 | 1.080 | 1.080 | 1.040 | 1.050 | 2.100 | 18,300 |
| 2024-09-06 | 1.050 | 1.080 | 1.040 | 1.070 | 2.140 | 60,700 |
| 2024-09-05 | 1.030 | 1.040 | 1.010 | 1.040 | 2.080 | 28,600 |
| 2024-09-04 | 1.030 | 1.050 | 1.000 | 1.010 | 2.020 | 23,800 |
| 2024-09-03 | 1.000 | 1.050 | 1.000 | 1.010 | 2.020 | 17,400 |
| 2024-09-02 | 0.990 | 1.080 | 0.990 | 0.990 | 1.980 | 80,700 |
| 2024-08-30 | 0.990 | 1.020 | 0.970 | 1.020 | 2.040 | 25,700 |
| 2024-08-29 | 1.000 | 1.000 | 0.970 | 0.990 | 1.980 | 37,400 |
| 2024-08-28 | 1.000 | 1.010 | 0.970 | 1.010 | 2.020 | 24,400 |
| 2024-08-27 | 1.000 | 1.000 | 0.970 | 1.000 | 2.000 | 15,500 |
| 2024-08-26 | 1.020 | 1.040 | 0.960 | 1.000 | 2.000 | 202,600 |
| 2024-08-23 | 1.020 | 1.040 | 1.000 | 1.020 | 2.040 | 183,400 |
| 2024-08-22 | 1.040 | 1.120 | 1.020 | 1.030 | 2.060 | 187,800 |
| 2024-08-21 | 1.000 | 1.040 | 1.000 | 1.020 | 2.040 | 129,700 |
| 2024-08-20 | 1.000 | 1.010 | 0.960 | 1.000 | 2.000 | 134,500 |
| 2024-08-19 | 1.000 | 1.040 | 0.960 | 1.000 | 2.000 | 97,800 |
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.