RNEW3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.180	1.180	1.180	1.180	1.180	496
2025-07-24	1.290	1.310	1.220	1.250	1.250	532
2025-07-23	1.310	1.340	1.260	1.280	1.280	711
2025-07-22	1.340	1.440	1.290	1.290	1.290	402
2025-07-21	1.420	1.480	1.320	1.370	1.370	1,707
2025-07-18	1.400	1.400	1.400	1.400	1.400	2,032
2025-07-17	0.950	1.200	0.940	1.140	1.140	1,585
2025-07-16	0.940	1.040	0.940	0.940	0.940	519
2025-07-15	0.950	1.000	0.930	1.000	1.000	301
2025-07-14	0.960	0.990	0.920	0.960	0.960	353
2025-07-11	0.980	0.980	0.980	0.980	0.980	715
2025-07-10	0.920	0.970	0.890	0.910	0.910	318
2025-07-09	0.920	0.980	0.910	0.910	0.910	655
2025-07-08	0.950	0.970	0.920	0.950	0.950	456
2025-07-07	0.990	0.990	0.950	0.950	0.950	363
2025-07-04	0.980	0.980	0.980	0.980	0.980	488
2025-07-03	0.990	1.150	0.970	1.150	1.150	361
2025-07-02	0.940	1.000	0.890	0.930	0.930	494
2025-07-01	0.870	0.950	0.860	0.940	0.940	938
2025-06-30	0.910	0.950	0.850	0.860	0.860	1,318
2025-06-27	0.920	0.920	0.920	0.920	0.920	708
2025-06-26	0.910	0.940	0.880	0.910	0.910	486
2025-06-25	0.950	0.950	0.870	0.930	0.930	339
2025-06-24	0.930	1.090	0.900	0.940	0.940	301
2025-06-23	1.160	1.160	0.910	0.950	0.950	1,128
2025-06-20	1.140	1.140	1.140	1.140	1.140	547
2025-06-18	1.120	1.120	1.120	1.120	1.120	581
2025-06-17	1.190	1.190	1.120	1.120	1.120	721
2025-06-16	1.180	1.210	1.130	1.170	1.170	862
2025-06-13	1.160	1.160	1.160	1.160	1.160	957
2025-06-12	1.200	1.240	1.160	1.200	1.200	473
2025-06-11	1.270	1.270	1.200	1.220	1.220	747
2025-06-10	1.130	1.250	1.130	1.250	1.250	775
2025-06-09	1.320	1.320	1.170	1.170	1.170	1,022
2025-06-06	1.300	1.300	1.300	1.300	1.300	1,222
2025-06-05	1.400	1.410	1.320	1.350	1.350	1,067
2025-06-04	1.430	1.470	1.350	1.380	1.380	963
2025-06-03	1.420	1.420	1.420	1.420	1.420	2,745
2025-06-02	0.840	0.840	0.840	0.840	0.840	837
2025-05-30	0.870	0.870	0.870	0.870	0.870	583
2025-05-29	0.860	0.860	0.860	0.860	0.860	204
2025-05-28	0.870	0.880	0.860	0.880	0.880	322
2025-05-27	0.870	0.870	0.870	0.870	0.870	489
2025-05-26	0.850	0.870	0.840	0.850	0.850	370
2025-05-23	0.840	0.840	0.840	0.840	0.840	1,781
2025-05-22	0.860	0.870	0.850	0.870	0.870	176
2025-05-21	0.870	0.870	0.870	0.870	0.870	848
2025-05-20	0.860	0.860	0.860	0.860	0.860	661
2025-05-19	0.890	0.890	0.890	0.890	0.890	865
2025-05-16	0.900	0.900	0.900	0.900	0.900	536
2025-05-15	0.900	0.900	0.900	0.900	0.900	1,078
2025-05-14	0.920	0.920	0.920	0.920	0.920	674
2025-05-13	0.900	0.900	0.900	0.900	0.900	702
2025-05-12	0.900	0.900	0.900	0.900	0.900	612
2025-05-09	0.860	0.860	0.860	0.860	0.860	0
2025-05-05	0.850	0.850	0.850	0.850	0.850	990
2025-05-02	0.850	0.850	0.850	0.850	0.850	536
2025-04-30	0.830	0.830	0.830	0.830	0.830	660
2025-04-29	0.870	0.870	0.830	0.840	0.840	1,181
2025-04-28	0.870	0.870	0.840	0.870	0.870	773

← NewerPage 6 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.