RNEW3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1.080 | 1.080 | 1.030 | 1.070 | 1.070 | 609 |
| 2026-04-14 | 1.120 | 1.130 | 1.040 | 1.080 | 1.080 | 775 |
| 2026-04-13 | 1.160 | 1.160 | 1.070 | 1.100 | 1.100 | 806 |
| 2026-04-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,110 |
| 2026-04-09 | 1.090 | 1.130 | 1.060 | 1.100 | 1.100 | 575 |
| 2026-04-08 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 557 |
| 2026-04-07 | 1.090 | 1.110 | 1.020 | 1.020 | 1.020 | 603 |
| 2026-04-06 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 406 |
| 2026-04-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 477 |
| 2026-04-01 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 222 |
| 2026-03-31 | 1.040 | 1.080 | 1.030 | 1.080 | 1.080 | 530 |
| 2026-03-30 | 1.120 | 1.130 | 1.040 | 1.040 | 1.040 | 727 |
| 2026-03-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 396 |
| 2026-03-26 | 1.120 | 1.150 | 1.100 | 1.120 | 1.120 | 394 |
| 2026-03-25 | 1.160 | 1.180 | 1.120 | 1.150 | 1.150 | 989 |
| 2026-03-24 | 1.170 | 1.170 | 1.130 | 1.160 | 1.160 | 255 |
| 2026-03-23 | 1.190 | 1.220 | 1.150 | 1.180 | 1.180 | 508 |
| 2026-03-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 954 |
| 2026-03-19 | 1.220 | 1.220 | 1.150 | 1.220 | 1.220 | 281 |
| 2026-03-18 | 1.190 | 1.230 | 1.180 | 1.230 | 1.230 | 266 |
| 2026-03-17 | 1.200 | 1.270 | 1.200 | 1.240 | 1.240 | 473 |
| 2026-03-16 | 1.270 | 1.270 | 1.190 | 1.230 | 1.230 | 482 |
| 2026-03-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 636 |
| 2026-03-12 | 1.250 | 1.250 | 1.190 | 1.220 | 1.220 | 403 |
| 2026-03-11 | 1.220 | 1.240 | 1.190 | 1.220 | 1.220 | 472 |
| 2026-03-10 | 1.230 | 1.240 | 1.200 | 1.200 | 1.200 | 384 |
| 2026-03-09 | 1.250 | 1.270 | 1.170 | 1.210 | 1.210 | 568 |
| 2026-03-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 972 |
| 2026-03-05 | 1.330 | 1.330 | 1.260 | 1.260 | 1.260 | 351 |
| 2026-03-04 | 1.330 | 1.350 | 1.280 | 1.290 | 1.290 | 544 |
| 2026-03-03 | 1.310 | 1.320 | 1.250 | 1.300 | 1.300 | 374 |
| 2026-03-02 | 1.320 | 1.350 | 1.240 | 1.290 | 1.290 | 775 |
| 2026-02-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 826 |
| 2026-02-26 | 1.200 | 1.270 | 1.200 | 1.270 | 1.270 | 490 |
| 2026-02-25 | 1.190 | 1.260 | 1.190 | 1.210 | 1.210 | 1,040 |
| 2026-02-24 | 1.240 | 1.260 | 1.190 | 1.190 | 1.190 | 824 |
| 2026-02-23 | 1.280 | 1.310 | 1.140 | 1.220 | 1.220 | 644 |
| 2026-02-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 825 |
| 2026-02-19 | 1.330 | 1.350 | 1.200 | 1.200 | 1.200 | 1,190 |
| 2026-02-18 | 1.260 | 1.310 | 1.220 | 1.310 | 1.310 | 836 |
| 2026-02-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,655 |
| 2026-02-12 | 1.020 | 1.090 | 1.010 | 1.080 | 1.080 | 516 |
| 2026-02-11 | 1.050 | 1.060 | 1.010 | 1.040 | 1.040 | 462 |
| 2026-02-10 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 248 |
| 2026-02-09 | 1.040 | 1.050 | 0.990 | 1.020 | 1.020 | 437 |
| 2026-02-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 408 |
| 2026-02-05 | 1.060 | 1.100 | 0.980 | 0.990 | 0.990 | 626 |
| 2026-02-04 | 1.110 | 1.130 | 1.040 | 1.040 | 1.040 | 281 |
| 2026-02-03 | 1.140 | 1.140 | 1.060 | 1.090 | 1.090 | 355 |
| 2026-02-02 | 1.110 | 1.120 | 1.060 | 1.080 | 1.080 | 696 |
| 2026-01-30 | 1.120 | 1.150 | 1.100 | 1.120 | 1.120 | 664 |
| 2026-01-29 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 621 |
| 2026-01-28 | 1.040 | 1.050 | 1.010 | 1.050 | 1.050 | 649 |
| 2026-01-27 | 0.980 | 1.050 | 0.970 | 1.000 | 1.000 | 584 |
| 2026-01-26 | 1.050 | 1.050 | 0.980 | 1.000 | 1.000 | 777 |
| 2026-01-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 507 |
| 2026-01-22 | 0.980 | 1.040 | 0.980 | 0.990 | 0.990 | 724 |
| 2026-01-21 | 0.950 | 1.010 | 0.940 | 0.940 | 0.940 | 551 |
| 2026-01-20 | 1.040 | 1.040 | 0.950 | 0.950 | 0.950 | 495 |
| 2026-01-19 | 1.010 | 1.050 | 1.000 | 1.040 | 1.040 | 445 |
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.