Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.920	0.930	0.910	0.930	0.930	18,400
2026-10-15	0.930	0.940	0.910	0.940	0.940	43,800
2026-10-14	0.890	0.930	0.870	0.930	0.930	80,400
2026-10-13	0.920	0.940	0.880	0.880	0.880	98,600
2026-10-09	0.950	0.970	0.900	0.920	0.920	125,200
2026-10-08	0.920	0.960	0.900	0.950	0.950	89,300
2026-10-07	0.880	0.910	0.860	0.910	0.910	81,700
2026-10-06	0.840	0.880	0.830	0.870	0.870	142,300
2026-10-05	0.810	0.860	0.810	0.840	0.840	158,700
2026-10-02	0.810	0.810	0.780	0.810	0.810	66,500
2026-10-01	0.810	0.810	0.780	0.790	0.790	25,300
2026-09-30	0.810	0.810	0.790	0.800	0.800	37,600
2026-09-29	0.800	0.810	0.780	0.800	0.800	10,900
2026-09-28	0.800	0.810	0.790	0.810	0.810	10,000
2026-09-25	0.800	0.840	0.770	0.800	0.800	214,500
2026-09-24	0.790	0.800	0.790	0.800	0.800	23,300
2026-09-23	0.810	0.810	0.780	0.800	0.800	25,200
2026-09-22	0.800	0.810	0.790	0.810	0.810	31,300
2026-09-21	0.830	0.830	0.800	0.800	0.800	15,900
2026-09-18	0.810	0.840	0.780	0.800	0.800	102,000
2026-09-17	0.870	0.870	0.800	0.800	0.800	294,000
2026-09-16	0.890	0.920	0.870	0.870	0.870	55,100
2026-09-15	0.920	0.930	0.890	0.900	0.900	68,500
2026-09-14	0.930	0.950	0.900	0.920	0.920	42,700
2026-09-11	0.910	0.970	0.880	0.940	0.940	85,600
2026-09-10	0.870	0.940	0.860	0.910	0.910	93,300
2026-09-09	0.870	0.870	0.850	0.860	0.860	6,500
2026-09-08	0.860	0.870	0.850	0.870	0.870	32,400
2026-09-04	0.860	0.910	0.840	0.860	0.860	103,200
2026-09-03	0.870	0.940	0.820	0.900	0.900	201,700
2026-09-02	0.820	0.980	0.810	0.870	0.870	108,100
2026-09-01	0.780	0.820	0.780	0.820	0.820	25,000
2026-08-31	0.810	0.820	0.790	0.800	0.800	14,300
2026-08-28	0.780	0.810	0.750	0.790	0.790	48,800
2026-08-27	0.800	0.800	0.750	0.770	0.770	33,300
2026-08-26	0.740	0.790	0.740	0.760	0.760	45,700
2026-08-25	0.740	0.750	0.730	0.730	0.730	23,900
2026-08-24	0.740	0.750	0.730	0.750	0.750	13,300
2026-08-21	0.750	0.760	0.740	0.740	0.740	9,700
2026-08-20	0.740	0.750	0.740	0.740	0.740	16,200
2026-08-19	0.750	0.750	0.740	0.740	0.740	15,800
2026-08-18	0.770	0.780	0.740	0.740	0.740	40,500
2026-08-17	0.760	0.780	0.750	0.760	0.760	35,800
2026-08-14	0.840	0.860	0.730	0.750	0.750	342,400
2026-08-13	0.790	0.830	0.780	0.830	0.830	78,100
2026-08-12	0.810	0.830	0.780	0.790	0.790	31,100
2026-08-11	0.790	0.810	0.760	0.810	0.810	94,400
2026-08-10	0.830	0.830	0.750	0.790	0.790	133,500
2026-08-07	0.800	0.850	0.790	0.850	0.850	35,600
2026-08-06	0.820	0.860	0.790	0.860	0.860	27,400
2026-08-05	0.820	0.840	0.790	0.820	0.820	28,200
2026-08-04	0.830	0.850	0.810	0.830	0.830	26,300
2026-08-03	0.800	0.890	0.790	0.840	0.840	130,500
2026-07-31	0.770	0.840	0.770	0.820	0.820	64,600
2026-07-30	0.770	0.800	0.750	0.790	0.790	85,900
2026-07-29	0.780	0.780	0.740	0.770	0.770	35,300
2026-07-28	0.780	0.800	0.750	0.780	0.780	57,200
2026-07-27	0.760	0.790	0.730	0.780	0.780	82,000
2026-07-24	0.760	0.780	0.730	0.760	0.760	49,100
2026-07-23	0.750	0.760	0.720	0.760	0.760	46,900

Page 1 of 21 · 1,243 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.