RNEW4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 913 |
| 2025-10-16 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 630 |
| 2025-10-15 | 0.980 | 1.010 | 0.970 | 0.970 | 0.970 | 649 |
| 2025-10-14 | 0.990 | 1.010 | 0.960 | 1.000 | 1.000 | 773 |
| 2025-10-13 | 0.950 | 0.980 | 0.940 | 0.980 | 0.980 | 1,236 |
| 2025-10-10 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,406 |
| 2025-10-09 | 0.950 | 0.980 | 0.950 | 0.970 | 0.970 | 830 |
| 2025-10-08 | 0.960 | 0.980 | 0.940 | 0.970 | 0.970 | 1,876 |
| 2025-10-07 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 1,709 |
| 2025-10-06 | 0.990 | 1.000 | 0.970 | 1.000 | 1.000 | 1,413 |
| 2025-10-03 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,987 |
| 2025-10-02 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 766 |
| 2025-10-01 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 1,134 |
| 2025-09-30 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 744 |
| 2025-09-29 | 1.030 | 1.060 | 1.030 | 1.030 | 1.030 | 771 |
| 2025-09-26 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,031 |
| 2025-09-25 | 1.100 | 1.100 | 1.010 | 1.010 | 1.010 | 1,027 |
| 2025-09-24 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 838 |
| 2025-09-23 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 320 |
| 2025-09-22 | 1.150 | 1.150 | 1.070 | 1.070 | 1.070 | 758 |
| 2025-09-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 856 |
| 2025-09-18 | 1.120 | 1.160 | 1.120 | 1.120 | 1.120 | 880 |
| 2025-09-17 | 1.100 | 1.140 | 1.070 | 1.140 | 1.140 | 1,460 |
| 2025-09-16 | 1.070 | 1.100 | 1.060 | 1.070 | 1.070 | 857 |
| 2025-09-15 | 1.100 | 1.130 | 1.070 | 1.090 | 1.090 | 1,047 |
| 2025-09-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 850 |
| 2025-09-11 | 1.130 | 1.150 | 1.090 | 1.120 | 1.120 | 1,061 |
| 2025-09-10 | 1.150 | 1.170 | 1.110 | 1.110 | 1.110 | 1,351 |
| 2025-09-09 | 1.070 | 1.190 | 1.050 | 1.130 | 1.130 | 2,074 |
| 2025-09-08 | 1.050 | 1.050 | 1.020 | 1.050 | 1.050 | 832 |
| 2025-09-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 820 |
| 2025-09-04 | 1.060 | 1.070 | 1.030 | 1.030 | 1.030 | 958 |
| 2025-09-03 | 1.000 | 1.060 | 0.990 | 1.040 | 1.040 | 1,465 |
| 2025-09-02 | 1.000 | 1.050 | 0.990 | 1.000 | 1.000 | 653 |
| 2025-09-01 | 1.010 | 1.020 | 0.980 | 1.000 | 1.000 | 1,243 |
| 2025-08-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 755 |
| 2025-08-28 | 1.000 | 1.050 | 1.000 | 1.030 | 1.030 | 840 |
| 2025-08-27 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 641 |
| 2025-08-26 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 209 |
| 2025-08-25 | 1.000 | 1.030 | 1.000 | 1.000 | 1.000 | 645 |
| 2025-08-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 739 |
| 2025-08-21 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 321 |
| 2025-08-20 | 1.030 | 1.030 | 0.980 | 1.010 | 1.010 | 993 |
| 2025-08-19 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 891 |
| 2025-08-18 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 559 |
| 2025-08-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 368 |
| 2025-08-14 | 1.050 | 1.050 | 1.000 | 1.030 | 1.030 | 424 |
| 2025-08-13 | 1.010 | 1.030 | 0.990 | 1.030 | 1.030 | 893 |
| 2025-08-12 | 0.990 | 1.040 | 0.990 | 1.010 | 1.010 | 887 |
| 2025-08-11 | 1.040 | 1.040 | 0.990 | 0.990 | 0.990 | 1,192 |
| 2025-08-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 706 |
| 2025-08-07 | 1.040 | 1.050 | 1.000 | 1.030 | 1.030 | 1,175 |
| 2025-08-06 | 1.080 | 1.080 | 1.020 | 1.040 | 1.040 | 718 |
| 2025-08-05 | 1.170 | 1.170 | 1.060 | 1.080 | 1.080 | 1,013 |
| 2025-08-04 | 1.150 | 1.170 | 1.120 | 1.150 | 1.150 | 1,104 |
| 2025-08-01 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 725 |
| 2025-07-31 | 1.170 | 1.170 | 1.140 | 1.170 | 1.170 | 672 |
| 2025-07-30 | 1.170 | 1.180 | 1.150 | 1.150 | 1.150 | 913 |
| 2025-07-29 | 1.150 | 1.200 | 1.150 | 1.180 | 1.180 | 909 |
| 2025-07-28 | 1.150 | 1.200 | 1.130 | 1.130 | 1.130 | 1,014 |
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.