RNEW3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.920	0.940	0.900	0.920	0.920	575
2025-01-24	0.940	0.940	0.940	0.940	0.940	431
2025-01-23	0.900	0.970	0.900	0.940	0.940	265
2025-01-22	0.940	0.950	0.910	0.930	0.930	368
2025-01-21	0.900	0.940	0.900	0.930	0.930	161
2025-01-20	0.930	0.950	0.900	0.910	0.910	362
2025-01-17	0.920	0.920	0.920	0.920	0.920	569
2025-01-16	0.940	1.030	0.920	0.930	0.930	247
2025-01-15	0.910	0.970	0.900	0.900	0.900	310
2025-01-14	0.900	0.960	0.900	0.930	0.930	313
2025-01-13	0.950	0.990	0.920	0.920	0.920	377
2025-01-10	0.980	0.980	0.980	0.980	0.980	212
2025-01-09	1.000	1.000	0.960	0.960	0.960	248
2025-01-08	0.960	1.000	0.940	0.990	0.990	448
2025-01-07	0.950	0.980	0.920	0.930	0.930	1,164
2025-01-06	0.970	0.970	0.920	0.950	0.950	597
2025-01-03	1.000	1.000	1.000	1.000	1.000	772
2025-01-02	0.940	0.990	0.940	0.950	0.950	965
2024-12-30	0.920	0.920	0.920	0.920	0.920	1,014
2024-12-27	0.940	0.940	0.940	0.940	0.940	583
2024-12-26	0.990	1.050	0.950	0.950	0.950	531
2024-12-23	0.960	0.960	0.960	0.960	0.960	1,050
2024-12-20	0.960	0.960	0.960	0.960	0.960	665
2024-12-19	0.930	0.980	0.920	0.920	0.920	556
2024-12-18	0.940	1.000	0.920	0.920	0.920	859
2024-12-17	0.900	1.030	0.900	0.940	0.940	2,366
2024-12-16	0.950	0.960	0.890	0.890	0.890	1,968
2024-12-13	0.930	0.930	0.930	0.930	0.930	852
2024-12-12	0.900	0.960	0.900	0.920	0.920	804
2024-12-11	0.960	0.960	0.900	0.920	0.920	935

← NewerPage 8 of 8 · 450 trading days

Stock splits

No stock splits on record.

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.