RNEW3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	0.840	0.840	0.840	0.840	0.840	1,517
2025-04-24	0.860	0.860	0.820	0.830	0.830	698
2025-04-23	0.870	0.870	0.820	0.820	0.820	863
2025-04-22	0.890	0.890	0.820	0.860	0.860	1,701
2025-04-17	0.880	0.880	0.880	0.880	0.880	508
2025-04-16	0.870	0.870	0.850	0.870	0.870	410
2025-04-15	0.900	0.900	0.860	0.870	0.870	678
2025-04-14	0.950	0.950	0.890	0.910	0.910	830
2025-04-11	0.950	0.950	0.950	0.950	0.950	848
2025-04-10	0.870	0.900	0.860	0.860	0.860	639
2025-04-09	0.880	0.880	0.820	0.860	0.860	1,111
2025-04-08	0.910	0.910	0.880	0.880	0.880	935
2025-04-07	0.940	0.950	0.880	0.890	0.890	882
2025-04-04	0.950	0.950	0.950	0.950	0.950	1,089
2025-04-03	0.980	0.980	0.980	0.980	0.980	389
2025-04-02	1.000	1.000	1.000	1.000	1.000	454
2025-04-01	0.970	0.970	0.970	0.970	0.970	680
2025-03-31	0.980	0.980	0.980	0.980	0.980	960
2025-03-28	1.020	1.020	1.020	1.020	1.020	419
2025-03-27	1.030	1.050	1.000	1.000	1.000	790
2025-03-26	1.010	1.040	0.990	1.020	1.020	659
2025-03-25	1.010	1.030	0.970	0.970	0.970	566
2025-03-24	0.960	0.990	0.920	0.980	0.980	886
2025-03-21	0.950	0.950	0.950	0.950	0.950	551
2025-03-20	0.920	0.950	0.910	0.910	0.910	753
2025-03-19	0.930	0.940	0.880	0.910	0.910	418
2025-03-18	0.940	0.940	0.940	0.940	0.940	2,136
2025-03-17	0.900	0.900	0.900	0.900	0.900	1,180
2025-03-14	0.910	0.910	0.910	0.910	0.910	575
2025-03-13	0.880	0.890	0.840	0.840	0.840	706
2025-03-12	0.870	0.870	0.870	0.870	0.870	1,561
2025-03-11	0.900	0.900	0.900	0.900	0.900	816
2025-03-10	0.880	0.880	0.880	0.880	0.880	940
2025-03-07	0.890	0.890	0.890	0.890	0.890	440
2025-03-06	0.840	0.890	0.830	0.880	0.880	687
2025-03-05	0.840	0.860	0.840	0.860	0.860	381
2025-02-28	0.830	0.830	0.830	0.830	0.830	504
2025-02-27	0.830	0.880	0.820	0.830	0.830	700
2025-02-26	0.830	0.890	0.820	0.820	0.820	1,347
2025-02-25	0.860	0.970	0.850	0.910	0.910	1,154
2025-02-24	0.900	0.910	0.850	0.850	0.850	1,563
2025-02-21	0.910	0.910	0.910	0.910	0.910	1,151
2025-02-20	0.910	0.980	0.890	0.920	0.920	1,214
2025-02-19	0.960	0.960	0.900	0.900	0.900	1,349
2025-02-18	0.960	0.960	0.910	0.950	0.950	945
2025-02-17	0.980	0.980	0.930	0.950	0.950	2,714
2025-02-14	0.970	0.970	0.970	0.970	0.970	2,299
2025-02-13	1.050	1.130	1.010	1.010	1.010	2,208
2025-02-12	1.020	1.040	0.970	0.980	0.980	962
2025-02-11	1.020	1.050	1.020	1.020	1.020	665
2025-02-10	1.040	1.110	1.010	1.050	1.050	968
2025-02-07	1.010	1.010	1.010	1.010	1.010	312
2025-02-06	1.000	1.070	1.000	1.060	1.060	724
2025-02-05	0.970	1.080	0.970	1.060	1.060	1,420
2025-02-04	0.950	1.060	0.920	0.930	0.930	1,912
2025-02-03	0.930	0.970	0.910	0.950	0.950	193
2025-01-31	0.910	0.910	0.910	0.910	0.910	816
2025-01-30	0.910	0.920	0.880	0.920	0.920	358
2025-01-29	0.900	0.920	0.890	0.890	0.890	1,231
2025-01-28	0.920	0.940	0.880	0.910	0.910	427

← NewerPage 7 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.