RNEW3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 371 |
| 2026-01-15 | 0.990 | 1.040 | 0.980 | 1.000 | 1.000 | 299 |
| 2026-01-14 | 1.010 | 1.060 | 1.000 | 1.030 | 1.030 | 548 |
| 2026-01-13 | 1.070 | 1.080 | 0.990 | 1.000 | 1.000 | 781 |
| 2026-01-12 | 1.040 | 1.080 | 0.990 | 1.050 | 1.050 | 493 |
| 2026-01-09 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 281 |
| 2026-01-08 | 1.100 | 1.100 | 1.040 | 1.060 | 1.060 | 461 |
| 2026-01-07 | 1.080 | 1.110 | 1.050 | 1.050 | 1.050 | 432 |
| 2026-01-06 | 1.020 | 1.060 | 0.990 | 1.050 | 1.050 | 2,460 |
| 2026-01-05 | 1.030 | 1.090 | 0.910 | 0.910 | 0.910 | 1,664 |
| 2026-01-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,826 |
| 2025-12-30 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 467 |
| 2025-12-29 | 0.910 | 0.980 | 0.910 | 0.930 | 0.930 | 435 |
| 2025-12-26 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 2,056 |
| 2025-12-23 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 836 |
| 2025-12-22 | 0.880 | 0.910 | 0.880 | 0.890 | 0.890 | 649 |
| 2025-12-19 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 458 |
| 2025-12-18 | 0.890 | 0.930 | 0.870 | 0.880 | 0.880 | 320 |
| 2025-12-17 | 0.880 | 0.910 | 0.860 | 0.880 | 0.880 | 388 |
| 2025-12-16 | 0.890 | 0.910 | 0.870 | 0.870 | 0.870 | 377 |
| 2025-12-15 | 0.900 | 0.920 | 0.880 | 0.880 | 0.880 | 1,283 |
| 2025-12-12 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 558 |
| 2025-12-11 | 0.950 | 0.950 | 0.900 | 0.930 | 0.930 | 456 |
| 2025-12-10 | 0.920 | 0.920 | 0.900 | 0.910 | 0.910 | 595 |
| 2025-12-09 | 0.920 | 0.950 | 0.900 | 0.910 | 0.910 | 380 |
| 2025-12-08 | 0.950 | 0.970 | 0.900 | 0.910 | 0.910 | 830 |
| 2025-12-05 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 413 |
| 2025-12-04 | 0.920 | 0.930 | 0.910 | 0.930 | 0.930 | 346 |
| 2025-12-03 | 0.960 | 0.960 | 0.910 | 0.950 | 0.950 | 455 |
| 2025-12-02 | 0.930 | 0.960 | 0.920 | 0.950 | 0.950 | 452 |
| 2025-12-01 | 0.940 | 0.970 | 0.900 | 0.910 | 0.910 | 321 |
| 2025-11-28 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 607 |
| 2025-11-27 | 0.940 | 0.940 | 0.890 | 0.890 | 0.890 | 769 |
| 2025-11-26 | 0.930 | 0.950 | 0.900 | 0.930 | 0.930 | 447 |
| 2025-11-25 | 0.940 | 0.940 | 0.910 | 0.930 | 0.930 | 285 |
| 2025-11-24 | 0.950 | 0.950 | 0.900 | 0.910 | 0.910 | 458 |
| 2025-11-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 429 |
| 2025-11-19 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 631 |
| 2025-11-18 | 0.970 | 1.000 | 0.950 | 1.000 | 1.000 | 165 |
| 2025-11-17 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 753 |
| 2025-11-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 440 |
| 2025-11-13 | 0.970 | 1.000 | 0.970 | 0.990 | 0.990 | 705 |
| 2025-11-12 | 0.990 | 1.000 | 0.980 | 0.980 | 0.980 | 313 |
| 2025-11-11 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 467 |
| 2025-11-10 | 0.990 | 1.000 | 0.970 | 0.980 | 0.980 | 359 |
| 2025-11-07 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 240 |
| 2025-11-06 | 0.980 | 0.990 | 0.970 | 0.970 | 0.970 | 292 |
| 2025-11-05 | 0.980 | 1.000 | 0.970 | 1.000 | 1.000 | 397 |
| 2025-11-04 | 0.980 | 1.000 | 0.960 | 1.000 | 1.000 | 574 |
| 2025-11-03 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 488 |
| 2025-10-31 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 788 |
| 2025-10-30 | 0.970 | 0.990 | 0.960 | 0.980 | 0.980 | 781 |
| 2025-10-29 | 1.050 | 1.050 | 0.980 | 1.000 | 1.000 | 1,032 |
| 2025-10-28 | 1.020 | 1.050 | 1.000 | 1.050 | 1.050 | 323 |
| 2025-10-27 | 1.050 | 1.050 | 1.000 | 1.020 | 1.020 | 714 |
| 2025-10-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 264 |
| 2025-10-23 | 1.000 | 1.060 | 1.000 | 1.020 | 1.020 | 409 |
| 2025-10-22 | 1.030 | 1.070 | 1.010 | 1.010 | 1.010 | 529 |
| 2025-10-21 | 1.030 | 1.050 | 1.010 | 1.010 | 1.010 | 372 |
| 2025-10-20 | 1.050 | 1.080 | 1.020 | 1.020 | 1.020 | 724 |
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.