RNEW3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	0.880	0.920	0.850	0.920	0.920	1,303
2026-10-06	0.870	0.890	0.800	0.840	0.840	950
2026-10-05	0.790	0.890	0.790	0.870	0.870	1,128
2026-10-02	0.790	0.790	0.790	0.790	0.790	422
2026-10-01	0.810	0.810	0.790	0.800	0.800	512
2026-09-30	0.810	0.810	0.810	0.810	0.810	0
2026-09-28	0.820	0.820	0.770	0.820	0.820	1,120
2026-09-25	0.810	0.810	0.810	0.810	0.810	538
2026-09-24	0.810	0.810	0.800	0.810	0.810	108
2026-09-23	0.820	0.820	0.790	0.810	0.810	480
2026-09-22	0.820	0.850	0.780	0.810	0.810	522
2026-09-21	0.800	0.850	0.800	0.810	0.810	1,049
2026-09-18	0.790	0.790	0.790	0.790	0.790	753
2026-09-17	0.900	0.900	0.840	0.840	0.840	583
2026-09-16	0.910	0.920	0.870	0.900	0.900	521
2026-09-15	0.930	0.940	0.900	0.910	0.910	552
2026-09-14	0.950	0.960	0.880	0.920	0.920	756
2026-09-11	0.950	0.950	0.950	0.950	0.950	573
2026-09-10	0.870	0.930	0.850	0.920	0.920	462
2026-09-09	0.880	0.940	0.840	0.860	0.860	483
2026-09-08	0.930	0.940	0.830	0.880	0.880	410
2026-09-04	0.890	0.890	0.890	0.890	0.890	423
2026-09-03	0.880	0.920	0.830	0.850	0.850	572
2026-09-02	0.830	0.940	0.830	0.870	0.870	1,195
2026-09-01	0.800	0.840	0.780	0.820	0.820	202
2026-08-31	0.760	0.820	0.760	0.800	0.800	468
2026-08-28	0.800	0.800	0.800	0.800	0.800	532
2026-08-27	0.770	0.790	0.750	0.770	0.770	474
2026-08-26	0.740	0.770	0.730	0.750	0.750	426
2026-08-25	0.730	0.750	0.730	0.750	0.750	353
2026-08-24	0.740	0.750	0.730	0.730	0.730	544
2026-08-21	0.760	0.760	0.760	0.760	0.760	238
2026-08-20	0.760	0.760	0.730	0.730	0.730	303
2026-08-19	0.770	0.780	0.730	0.760	0.760	645
2026-08-18	0.780	0.780	0.750	0.780	0.780	255
2026-08-17	0.760	0.780	0.750	0.770	0.770	535
2026-08-14	0.780	0.780	0.780	0.780	0.780	1,161
2026-08-13	0.810	0.810	0.780	0.780	0.780	481
2026-08-12	0.820	0.820	0.780	0.800	0.800	459
2026-08-11	0.770	0.820	0.770	0.810	0.810	345
2026-08-10	0.830	0.840	0.780	0.790	0.790	995
2026-08-07	0.820	0.820	0.820	0.820	0.820	436
2026-08-06	0.840	0.840	0.790	0.840	0.840	382
2026-08-05	0.810	0.860	0.810	0.840	0.840	400
2026-08-04	0.820	0.840	0.810	0.810	0.810	201
2026-08-03	0.810	0.850	0.800	0.810	0.810	633
2026-07-31	0.830	0.830	0.830	0.830	0.830	574
2026-07-30	0.770	0.800	0.750	0.760	0.760	261
2026-07-29	0.780	0.790	0.750	0.770	0.770	544
2026-07-28	0.790	0.790	0.730	0.750	0.750	234
2026-07-27	0.760	0.780	0.730	0.780	0.780	353
2026-07-24	0.750	0.750	0.750	0.750	0.750	422
2026-07-23	0.750	0.760	0.730	0.750	0.750	311
2026-07-22	0.740	0.750	0.730	0.750	0.750	757
2026-07-21	0.760	0.760	0.730	0.730	0.730	485
2026-07-20	0.770	0.790	0.760	0.770	0.770	320
2026-07-17	0.790	0.790	0.790	0.790	0.790	755
2026-07-16	0.810	0.810	0.780	0.810	0.810	414
2026-07-15	0.810	0.810	0.790	0.810	0.810	196
2026-07-14	0.810	0.810	0.780	0.780	0.780	304

Page 1 of 8 · 450 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.