RNEW4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	0.780	0.810	0.760	0.790	0.790	482
2026-07-10	0.770	0.770	0.770	0.770	0.770	506
2026-07-09	0.800	0.840	0.780	0.790	0.790	635
2026-07-08	0.800	0.820	0.770	0.770	0.770	589
2026-07-07	0.790	0.800	0.780	0.790	0.790	619
2026-07-06	0.800	0.820	0.780	0.780	0.780	507
2026-07-03	0.790	0.790	0.790	0.790	0.790	843
2026-07-02	0.810	0.850	0.800	0.810	0.810	832
2026-07-01	0.780	0.870	0.780	0.800	0.800	779
2026-06-30	0.860	0.870	0.710	0.780	0.780	1,955
2026-06-29	0.900	0.930	0.880	0.880	0.880	617
2026-06-26	0.910	0.910	0.910	0.910	0.910	442
2026-06-25	0.900	0.960	0.880	0.890	0.890	703
2026-06-24	0.910	0.950	0.880	0.950	0.950	380
2026-06-23	0.900	0.900	0.870	0.900	0.900	382
2026-06-22	0.880	0.940	0.880	0.890	0.890	566
2026-06-19	0.920	0.920	0.920	0.920	0.920	255
2026-06-18	0.930	0.990	0.900	0.900	0.900	474
2026-06-17	0.900	0.940	0.880	0.910	0.910	356
2026-06-16	0.880	0.920	0.870	0.890	0.890	503
2026-06-15	0.910	0.950	0.880	0.890	0.890	638
2026-06-12	0.900	0.950	0.870	0.910	0.910	439
2026-06-11	0.890	0.940	0.890	0.900	0.900	313
2026-06-10	0.870	0.920	0.870	0.880	0.880	321
2026-06-09	0.880	0.940	0.880	0.890	0.890	607
2026-06-08	0.930	1.010	0.890	0.910	0.910	781
2026-06-05	0.940	0.940	0.940	0.940	0.940	318
2026-06-03	0.920	0.920	0.920	0.920	0.920	314
2026-06-02	0.920	0.920	0.890	0.910	0.910	422
2026-06-01	0.870	0.920	0.870	0.920	0.920	640
2026-05-29	0.890	0.890	0.890	0.890	0.890	684
2026-05-28	0.920	0.940	0.870	0.900	0.900	140
2026-05-27	0.900	0.910	0.880	0.900	0.900	989
2026-05-26	0.930	0.940	0.900	0.920	0.920	344
2026-05-25	0.920	0.960	0.900	0.920	0.920	710
2026-05-22	0.910	0.910	0.910	0.910	0.910	354
2026-05-21	0.900	0.950	0.900	0.900	0.900	614
2026-05-20	0.990	0.990	0.890	0.890	0.890	726
2026-05-19	0.990	0.990	0.930	0.990	0.990	496
2026-05-18	0.970	0.990	0.950	0.990	0.990	415
2026-05-15	0.960	0.960	0.960	0.960	0.960	583
2026-05-14	0.970	1.010	0.950	0.980	0.980	546
2026-05-13	0.960	1.030	0.960	0.990	0.990	709
2026-05-12	1.010	1.040	0.980	0.980	0.980	435
2026-05-11	1.000	1.050	0.970	0.970	0.970	911
2026-05-08	0.990	0.990	0.990	0.990	0.990	402
2026-05-07	1.000	1.030	0.970	0.980	0.980	636
2026-05-06	1.030	1.070	0.990	1.020	1.020	696
2026-05-05	1.000	1.020	0.980	1.020	1.020	695
2026-05-04	1.040	1.070	0.980	1.010	1.010	1,080
2026-04-30	1.040	1.040	1.040	1.040	1.040	694
2026-04-29	1.000	1.020	0.990	1.010	1.010	505
2026-04-28	0.970	1.030	0.970	0.990	0.990	1,186
2026-04-27	1.080	1.090	0.980	0.980	0.980	1,381
2026-04-24	1.060	1.060	1.060	1.060	1.060	758
2026-04-23	1.080	1.090	1.060	1.090	1.090	389
2026-04-22	1.100	1.160	1.060	1.110	1.110	674
2026-04-20	1.080	1.080	1.080	1.080	1.080	1,073
2026-04-17	1.070	1.070	1.070	1.070	1.070	563
2026-04-16	1.060	1.080	1.040	1.060	1.060	717

← NewerPage 2 of 4 · 239 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.