RNEW4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1.050 | 1.080 | 1.030 | 1.060 | 1.060 | 1,223 |
| 2026-04-14 | 1.070 | 1.110 | 1.020 | 1.030 | 1.030 | 1,354 |
| 2026-04-13 | 1.110 | 1.140 | 1.060 | 1.060 | 1.060 | 1,144 |
| 2026-04-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 877 |
| 2026-04-09 | 1.090 | 1.100 | 1.060 | 1.100 | 1.100 | 660 |
| 2026-04-08 | 1.070 | 1.100 | 1.060 | 1.080 | 1.080 | 793 |
| 2026-04-07 | 1.090 | 1.110 | 1.010 | 1.040 | 1.040 | 567 |
| 2026-04-06 | 1.100 | 1.130 | 1.070 | 1.110 | 1.110 | 1,121 |
| 2026-04-02 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 247 |
| 2026-04-01 | 1.060 | 1.100 | 1.050 | 1.060 | 1.060 | 411 |
| 2026-03-31 | 1.050 | 1.110 | 1.020 | 1.060 | 1.060 | 787 |
| 2026-03-30 | 1.110 | 1.110 | 1.060 | 1.090 | 1.090 | 609 |
| 2026-03-27 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 426 |
| 2026-03-26 | 1.080 | 1.110 | 1.070 | 1.110 | 1.110 | 658 |
| 2026-03-25 | 1.090 | 1.150 | 1.090 | 1.110 | 1.110 | 1,039 |
| 2026-03-24 | 1.140 | 1.150 | 1.080 | 1.110 | 1.110 | 731 |
| 2026-03-23 | 1.110 | 1.190 | 1.100 | 1.140 | 1.140 | 989 |
| 2026-03-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 613 |
| 2026-03-19 | 1.200 | 1.200 | 1.140 | 1.140 | 1.140 | 682 |
| 2026-03-18 | 1.200 | 1.230 | 1.180 | 1.220 | 1.220 | 648 |
| 2026-03-17 | 1.210 | 1.240 | 1.190 | 1.210 | 1.210 | 457 |
| 2026-03-16 | 1.230 | 1.270 | 1.180 | 1.190 | 1.190 | 1,298 |
| 2026-03-13 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,039 |
| 2026-03-12 | 1.250 | 1.280 | 1.210 | 1.260 | 1.260 | 960 |
| 2026-03-11 | 1.210 | 1.230 | 1.180 | 1.210 | 1.210 | 833 |
| 2026-03-10 | 1.250 | 1.270 | 1.200 | 1.220 | 1.220 | 990 |
| 2026-03-09 | 1.200 | 1.300 | 1.200 | 1.210 | 1.210 | 658 |
| 2026-03-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 609 |
| 2026-03-05 | 1.250 | 1.310 | 1.240 | 1.260 | 1.260 | 733 |
| 2026-03-04 | 1.300 | 1.370 | 1.260 | 1.290 | 1.290 | 904 |
| 2026-03-03 | 1.330 | 1.400 | 1.280 | 1.280 | 1.280 | 2,457 |
| 2026-03-02 | 1.390 | 1.390 | 1.250 | 1.350 | 1.350 | 1,596 |
| 2026-02-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,067 |
| 2026-02-26 | 1.200 | 1.310 | 1.150 | 1.230 | 1.230 | 1,363 |
| 2026-02-25 | 1.080 | 1.280 | 1.080 | 1.180 | 1.180 | 3,563 |
| 2026-02-24 | 1.090 | 1.130 | 1.000 | 1.060 | 1.060 | 689 |
| 2026-02-23 | 1.000 | 1.110 | 0.980 | 1.040 | 1.040 | 994 |
| 2026-02-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,103 |
| 2026-02-19 | 1.080 | 1.110 | 1.000 | 1.060 | 1.060 | 1,617 |
| 2026-02-18 | 1.040 | 1.080 | 0.990 | 1.040 | 1.040 | 744 |
| 2026-02-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,151 |
| 2026-02-12 | 0.960 | 0.990 | 0.900 | 0.980 | 0.980 | 1,225 |
| 2026-02-11 | 0.930 | 0.930 | 0.910 | 0.920 | 0.920 | 419 |
| 2026-02-10 | 0.900 | 0.940 | 0.900 | 0.930 | 0.930 | 415 |
| 2026-02-09 | 0.910 | 0.930 | 0.890 | 0.900 | 0.900 | 631 |
| 2026-02-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 614 |
| 2026-02-05 | 0.920 | 0.940 | 0.900 | 0.930 | 0.930 | 1,051 |
| 2026-02-04 | 0.930 | 0.950 | 0.910 | 0.910 | 0.910 | 604 |
| 2026-02-03 | 0.990 | 0.990 | 0.920 | 0.950 | 0.950 | 349 |
| 2026-02-02 | 0.940 | 0.980 | 0.910 | 0.980 | 0.980 | 825 |
| 2026-01-30 | 0.940 | 0.950 | 0.910 | 0.950 | 0.950 | 300 |
| 2026-01-29 | 0.950 | 0.960 | 0.900 | 0.930 | 0.930 | 781 |
| 2026-01-28 | 0.920 | 0.960 | 0.900 | 0.940 | 0.940 | 947 |
| 2026-01-27 | 0.950 | 0.950 | 0.890 | 0.890 | 0.890 | 691 |
| 2026-01-26 | 0.950 | 0.950 | 0.890 | 0.940 | 0.940 | 814 |
| 2026-01-23 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 973 |
| 2026-01-22 | 0.880 | 0.920 | 0.870 | 0.900 | 0.900 | 1,056 |
| 2026-01-21 | 0.880 | 0.910 | 0.870 | 0.900 | 0.900 | 913 |
| 2026-01-20 | 0.910 | 0.910 | 0.880 | 0.900 | 0.900 | 878 |
| 2026-01-19 | 0.890 | 0.900 | 0.870 | 0.900 | 0.900 | 793 |
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.