RNEW3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 238 |
| 2025-10-16 | 1.040 | 1.070 | 1.030 | 1.040 | 1.040 | 301 |
| 2025-10-15 | 1.050 | 1.110 | 1.030 | 1.050 | 1.050 | 223 |
| 2025-10-14 | 1.020 | 1.100 | 1.010 | 1.050 | 1.050 | 782 |
| 2025-10-13 | 1.040 | 1.090 | 1.010 | 1.020 | 1.020 | 517 |
| 2025-10-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 510 |
| 2025-10-09 | 1.040 | 1.060 | 1.020 | 1.030 | 1.030 | 295 |
| 2025-10-08 | 1.030 | 1.070 | 1.020 | 1.070 | 1.070 | 510 |
| 2025-10-07 | 1.050 | 1.060 | 1.000 | 1.050 | 1.050 | 949 |
| 2025-10-06 | 1.110 | 1.110 | 1.020 | 1.080 | 1.080 | 326 |
| 2025-10-03 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 297 |
| 2025-10-02 | 1.150 | 1.150 | 1.080 | 1.080 | 1.080 | 745 |
| 2025-10-01 | 1.130 | 1.140 | 1.080 | 1.100 | 1.100 | 611 |
| 2025-09-30 | 1.120 | 1.130 | 1.050 | 1.110 | 1.110 | 402 |
| 2025-09-29 | 1.020 | 1.100 | 1.020 | 1.070 | 1.070 | 411 |
| 2025-09-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 802 |
| 2025-09-25 | 1.110 | 1.110 | 1.050 | 1.070 | 1.070 | 590 |
| 2025-09-24 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 372 |
| 2025-09-23 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 668 |
| 2025-09-22 | 1.160 | 1.170 | 1.090 | 1.120 | 1.120 | 587 |
| 2025-09-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 686 |
| 2025-09-18 | 1.190 | 1.200 | 1.160 | 1.180 | 1.180 | 756 |
| 2025-09-17 | 1.110 | 1.190 | 1.110 | 1.160 | 1.160 | 795 |
| 2025-09-16 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 475 |
| 2025-09-15 | 1.230 | 1.230 | 1.150 | 1.170 | 1.170 | 545 |
| 2025-09-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 570 |
| 2025-09-11 | 1.280 | 1.290 | 1.190 | 1.230 | 1.230 | 896 |
| 2025-09-10 | 1.220 | 1.280 | 1.190 | 1.230 | 1.230 | 1,047 |
| 2025-09-09 | 1.090 | 1.220 | 1.050 | 1.200 | 1.200 | 1,215 |
| 2025-09-08 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 343 |
| 2025-09-05 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 574 |
| 2025-09-04 | 1.150 | 1.180 | 1.080 | 1.100 | 1.100 | 341 |
| 2025-09-03 | 0.980 | 1.110 | 0.980 | 1.110 | 1.110 | 567 |
| 2025-09-02 | 1.040 | 1.080 | 1.000 | 1.010 | 1.010 | 279 |
| 2025-09-01 | 1.000 | 1.090 | 1.000 | 1.050 | 1.050 | 389 |
| 2025-08-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 347 |
| 2025-08-28 | 1.050 | 1.070 | 1.010 | 1.030 | 1.030 | 134 |
| 2025-08-27 | 1.000 | 1.050 | 1.000 | 1.010 | 1.010 | 230 |
| 2025-08-26 | 1.010 | 1.030 | 0.990 | 0.990 | 0.990 | 398 |
| 2025-08-25 | 0.980 | 1.090 | 0.980 | 1.010 | 1.010 | 265 |
| 2025-08-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 113 |
| 2025-08-21 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 224 |
| 2025-08-20 | 1.030 | 1.080 | 0.990 | 1.000 | 1.000 | 306 |
| 2025-08-19 | 1.010 | 1.090 | 0.980 | 0.980 | 0.980 | 866 |
| 2025-08-18 | 1.060 | 1.070 | 1.000 | 1.040 | 1.040 | 866 |
| 2025-08-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 585 |
| 2025-08-14 | 1.050 | 1.240 | 1.000 | 1.010 | 1.010 | 353 |
| 2025-08-13 | 1.070 | 1.070 | 1.010 | 1.030 | 1.030 | 278 |
| 2025-08-12 | 1.010 | 1.070 | 1.010 | 1.010 | 1.010 | 594 |
| 2025-08-11 | 1.010 | 1.040 | 0.990 | 1.010 | 1.010 | 523 |
| 2025-08-08 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 254 |
| 2025-08-07 | 1.050 | 1.090 | 1.040 | 1.070 | 1.070 | 455 |
| 2025-08-06 | 1.110 | 1.110 | 1.050 | 1.060 | 1.060 | 643 |
| 2025-08-05 | 1.110 | 1.140 | 1.100 | 1.110 | 1.110 | 226 |
| 2025-08-04 | 1.190 | 1.200 | 1.140 | 1.150 | 1.150 | 391 |
| 2025-08-01 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 569 |
| 2025-07-31 | 1.210 | 1.220 | 1.180 | 1.180 | 1.180 | 221 |
| 2025-07-30 | 1.170 | 1.230 | 1.170 | 1.220 | 1.220 | 566 |
| 2025-07-29 | 1.180 | 1.260 | 1.180 | 1.200 | 1.200 | 273 |
| 2025-07-28 | 1.200 | 1.230 | 1.160 | 1.160 | 1.160 | 496 |
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.