RNEW4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,699 |
| 2025-07-24 | 1.300 | 1.340 | 1.160 | 1.240 | 1.240 | 1,069 |
| 2025-07-23 | 1.290 | 1.350 | 1.290 | 1.330 | 1.330 | 825 |
| 2025-07-22 | 1.410 | 1.410 | 1.300 | 1.340 | 1.340 | 1,558 |
| 2025-07-21 | 1.330 | 1.460 | 1.310 | 1.380 | 1.380 | 3,424 |
| 2025-07-18 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 7,162 |
| 2025-07-17 | 0.990 | 1.140 | 0.970 | 1.080 | 1.080 | 2,699 |
| 2025-07-16 | 0.920 | 1.000 | 0.920 | 0.990 | 0.990 | 938 |
| 2025-07-15 | 0.970 | 1.000 | 0.930 | 0.940 | 0.940 | 997 |
| 2025-07-14 | 1.000 | 1.040 | 0.960 | 0.980 | 0.980 | 1,438 |
| 2025-07-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,087 |
| 2025-07-10 | 0.920 | 0.930 | 0.870 | 0.910 | 0.910 | 1,128 |
| 2025-07-09 | 0.910 | 0.950 | 0.900 | 0.930 | 0.930 | 666 |
| 2025-07-08 | 0.960 | 0.990 | 0.920 | 0.950 | 0.950 | 991 |
| 2025-07-07 | 0.980 | 0.990 | 0.930 | 0.970 | 0.970 | 1,032 |
| 2025-07-04 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 761 |
| 2025-07-03 | 0.980 | 1.000 | 0.940 | 0.990 | 0.990 | 1,209 |
| 2025-07-02 | 0.930 | 1.000 | 0.920 | 1.000 | 1.000 | 1,428 |
| 2025-07-01 | 0.890 | 0.920 | 0.850 | 0.920 | 0.920 | 1,241 |
| 2025-06-30 | 0.920 | 0.920 | 0.860 | 0.890 | 0.890 | 1,876 |
| 2025-06-27 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,744 |
| 2025-06-26 | 0.900 | 0.920 | 0.890 | 0.890 | 0.890 | 1,390 |
| 2025-06-25 | 0.950 | 0.950 | 0.870 | 0.910 | 0.910 | 1,650 |
| 2025-06-24 | 1.000 | 1.000 | 0.930 | 0.960 | 0.960 | 1,297 |
| 2025-06-23 | 1.120 | 1.130 | 0.970 | 1.000 | 1.000 | 3,625 |
| 2025-06-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,285 |
| 2025-06-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 770 |
| 2025-06-17 | 1.120 | 1.140 | 1.110 | 1.120 | 1.120 | 1,129 |
| 2025-06-16 | 1.170 | 1.170 | 1.110 | 1.130 | 1.130 | 2,032 |
| 2025-06-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,962 |
| 2025-06-12 | 1.190 | 1.200 | 1.160 | 1.190 | 1.190 | 896 |
| 2025-06-11 | 1.250 | 1.250 | 1.180 | 1.200 | 1.200 | 1,337 |
| 2025-06-10 | 1.160 | 1.220 | 1.150 | 1.210 | 1.210 | 1,593 |
| 2025-06-09 | 1.320 | 1.320 | 1.130 | 1.160 | 1.160 | 1,953 |
| 2025-06-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,263 |
| 2025-06-05 | 1.420 | 1.420 | 1.300 | 1.310 | 1.310 | 1,468 |
| 2025-06-04 | 1.450 | 1.460 | 1.370 | 1.400 | 1.400 | 1,479 |
| 2025-06-03 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,814 |
| 2025-06-02 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 1,526 |
| 2025-05-30 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 908 |
| 2025-05-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 720 |
| 2025-05-28 | 0.880 | 0.890 | 0.850 | 0.860 | 0.860 | 1,094 |
| 2025-05-27 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 797 |
| 2025-05-26 | 0.830 | 0.880 | 0.810 | 0.850 | 0.850 | 1,036 |
| 2025-05-23 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 726 |
| 2025-05-22 | 0.820 | 0.850 | 0.820 | 0.830 | 0.830 | 777 |
| 2025-05-21 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 835 |
| 2025-05-20 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 1,058 |
| 2025-05-19 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 1,048 |
| 2025-05-16 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 905 |
| 2025-05-15 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 774 |
| 2025-05-14 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 449 |
| 2025-05-13 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 745 |
| 2025-05-12 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 1,195 |
| 2025-05-09 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-05-06 | 0.840 | 0.840 | 0.820 | 0.830 | 0.830 | 596 |
| 2025-05-05 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 1,147 |
| 2025-05-02 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 1,072 |
| 2025-04-30 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 1,282 |
| 2025-04-29 | 0.830 | 0.840 | 0.820 | 0.830 | 0.830 | 680 |
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.