RNEW4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	0.890	0.890	0.890	0.890	0.890	1,674
2026-01-15	0.870	0.910	0.870	0.910	0.910	849
2026-01-14	0.890	0.910	0.870	0.880	0.880	748
2026-01-13	0.900	0.920	0.880	0.910	0.910	719
2026-01-12	0.890	0.920	0.890	0.890	0.890	1,060
2026-01-09	0.920	0.920	0.920	0.920	0.920	1,172
2026-01-08	0.960	0.960	0.900	0.920	0.920	1,503
2026-01-07	0.960	0.970	0.920	0.950	0.950	964
2026-01-06	0.920	0.990	0.900	0.970	0.970	1,318
2026-01-05	0.940	0.950	0.910	0.940	0.940	1,181
2026-01-02	0.930	0.930	0.930	0.930	0.930	2,624
2025-12-30	0.880	0.880	0.880	0.880	0.880	830
2025-12-29	0.880	0.890	0.870	0.890	0.890	610
2025-12-26	0.890	0.890	0.890	0.890	0.890	2,145
2025-12-23	0.870	0.870	0.870	0.870	0.870	724
2025-12-22	0.870	0.890	0.850	0.880	0.880	915
2025-12-19	0.860	0.860	0.860	0.860	0.860	1,218
2025-12-18	0.890	0.890	0.860	0.870	0.870	869
2025-12-17	0.870	0.890	0.860	0.890	0.890	627
2025-12-16	0.870	0.900	0.860	0.860	0.860	949
2025-12-15	0.890	0.900	0.860	0.880	0.880	1,559
2025-12-12	0.900	0.900	0.900	0.900	0.900	1,486
2025-12-11	0.910	0.910	0.880	0.900	0.900	770
2025-12-10	0.890	0.920	0.870	0.900	0.900	827
2025-12-09	0.890	0.910	0.880	0.880	0.880	1,150
2025-12-08	0.910	0.940	0.880	0.880	0.880	1,324
2025-12-05	0.900	0.900	0.900	0.900	0.900	959
2025-12-04	0.930	0.970	0.910	0.920	0.920	970
2025-12-03	0.930	0.970	0.900	0.920	0.920	658
2025-12-02	0.900	0.940	0.900	0.920	0.920	607
2025-12-01	0.920	0.940	0.900	0.900	0.900	509
2025-11-28	0.910	0.910	0.910	0.910	0.910	1,052
2025-11-27	0.930	0.970	0.880	0.900	0.900	1,740
2025-11-26	0.980	0.990	0.910	0.920	0.920	508
2025-11-25	0.940	0.970	0.900	0.970	0.970	1,339
2025-11-24	0.930	0.970	0.920	0.930	0.930	1,032
2025-11-21	0.960	0.960	0.960	0.960	0.960	573
2025-11-19	0.970	0.970	0.970	0.970	0.970	628
2025-11-18	0.970	0.970	0.940	0.960	0.960	384
2025-11-17	0.950	0.980	0.910	0.960	0.960	971
2025-11-14	1.000	1.000	1.000	1.000	1.000	588
2025-11-13	1.000	1.010	0.950	0.970	0.970	703
2025-11-12	0.960	1.000	0.940	0.990	0.990	573
2025-11-11	0.960	0.980	0.940	0.950	0.950	652
2025-11-10	0.980	0.980	0.930	0.940	0.940	898
2025-11-07	0.970	0.970	0.970	0.970	0.970	524
2025-11-06	0.950	0.970	0.940	0.950	0.950	688
2025-11-05	0.940	0.970	0.930	0.930	0.930	606
2025-11-04	0.940	0.960	0.940	0.960	0.960	542
2025-11-03	0.950	0.970	0.940	0.940	0.940	1,066
2025-10-31	0.960	0.960	0.960	0.960	0.960	904
2025-10-30	0.960	0.960	0.930	0.960	0.960	781
2025-10-29	0.960	0.970	0.950	0.960	0.960	841
2025-10-28	0.990	0.990	0.950	0.970	0.970	629
2025-10-27	0.970	0.980	0.950	0.980	0.980	810
2025-10-24	0.970	0.970	0.970	0.970	0.970	684
2025-10-23	0.960	0.980	0.930	0.980	0.980	1,467
2025-10-22	0.950	0.970	0.940	0.950	0.950	1,222
2025-10-21	0.970	0.970	0.940	0.940	0.940	792

← NewerPage 4 of 4 · 239 trading days

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.