RNEW3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	0.780	0.820	0.780	0.800	0.800	488
2026-07-10	0.790	0.790	0.790	0.790	0.790	396
2026-07-09	0.810	0.820	0.780	0.780	0.780	569
2026-07-08	0.790	0.800	0.770	0.790	0.790	612
2026-07-07	0.810	0.810	0.760	0.770	0.770	756
2026-07-06	0.810	0.810	0.780	0.800	0.800	450
2026-07-03	0.800	0.800	0.800	0.800	0.800	200
2026-07-02	0.820	0.840	0.800	0.800	0.800	609
2026-07-01	0.800	0.830	0.780	0.810	0.810	1,080
2026-06-30	0.850	0.850	0.770	0.800	0.800	1,099
2026-06-29	0.910	0.930	0.870	0.870	0.870	465
2026-06-26	0.920	0.920	0.920	0.920	0.920	158
2026-06-25	0.930	0.940	0.890	0.890	0.890	241
2026-06-24	0.930	1.020	0.900	0.920	0.920	345
2026-06-23	0.960	0.960	0.920	0.920	0.920	357
2026-06-22	0.970	0.990	0.930	0.930	0.930	411
2026-06-19	0.950	0.950	0.950	0.950	0.950	260
2026-06-18	0.940	1.090	0.940	0.960	0.960	837
2026-06-17	0.950	1.000	0.950	0.960	0.960	508
2026-06-16	0.970	0.970	0.920	0.950	0.950	112
2026-06-15	0.940	0.980	0.890	0.950	0.950	787
2026-06-12	0.900	0.940	0.900	0.940	0.940	219
2026-06-11	0.910	0.970	0.900	0.910	0.910	197
2026-06-10	0.910	0.910	0.910	0.910	0.910	211
2026-06-09	0.900	0.920	0.890	0.900	0.900	388
2026-06-08	0.900	0.930	0.900	0.910	0.910	394
2026-06-05	0.890	0.890	0.890	0.890	0.890	420
2026-06-03	0.920	0.920	0.920	0.920	0.920	214
2026-06-02	0.900	0.940	0.900	0.940	0.940	267
2026-06-01	0.890	0.930	0.880	0.920	0.920	351
2026-05-29	0.910	0.910	0.910	0.910	0.910	407
2026-05-28	0.920	0.930	0.900	0.900	0.900	169
2026-05-27	0.930	0.930	0.900	0.900	0.900	525
2026-05-26	0.900	0.930	0.900	0.930	0.930	433
2026-05-25	0.910	0.940	0.900	0.910	0.910	437
2026-05-22	0.900	0.900	0.900	0.900	0.900	323
2026-05-21	0.940	0.970	0.900	0.910	0.910	636
2026-05-20	1.000	1.000	0.930	0.930	0.930	530
2026-05-19	0.990	0.990	0.970	0.990	0.990	219
2026-05-18	0.950	1.000	0.950	0.980	0.980	386
2026-05-15	0.970	0.970	0.970	0.970	0.970	603
2026-05-14	1.020	1.040	1.000	1.010	1.010	493
2026-05-13	1.030	1.040	1.000	1.000	1.000	218
2026-05-12	1.020	1.050	1.000	1.000	1.000	344
2026-05-11	0.980	1.050	0.970	1.010	1.010	969
2026-05-08	1.000	1.000	1.000	1.000	1.000	233
2026-05-07	1.010	1.020	0.980	1.000	1.000	938
2026-05-06	1.030	1.030	1.010	1.010	1.010	354
2026-05-05	1.010	1.020	1.010	1.020	1.020	345
2026-05-04	1.010	1.030	1.000	1.000	1.000	569
2026-04-30	1.020	1.020	1.020	1.020	1.020	356
2026-04-29	1.020	1.040	1.000	1.020	1.020	400
2026-04-28	1.010	1.050	1.010	1.030	1.030	393
2026-04-27	1.060	1.080	1.020	1.040	1.040	1,034
2026-04-24	1.090	1.090	1.090	1.090	1.090	545
2026-04-23	1.070	1.090	1.060	1.070	1.070	509
2026-04-22	1.120	1.130	1.080	1.100	1.100	583
2026-04-20	1.110	1.110	1.110	1.110	1.110	872
2026-04-17	1.060	1.060	1.060	1.060	1.060	610
2026-04-16	1.060	1.070	1.050	1.060	1.060	600

← NewerPage 2 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.