RNEW4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.840	0.850	0.810	0.830	0.830	626
2025-04-25	0.820	0.820	0.820	0.820	0.820	1,466
2025-04-24	0.840	0.850	0.820	0.840	0.840	996
2025-04-23	0.850	0.850	0.820	0.850	0.850	1,273
2025-04-22	0.870	0.870	0.830	0.840	0.840	1,404
2025-04-17	0.870	0.870	0.870	0.870	0.870	813
2025-04-16	0.870	0.870	0.840	0.840	0.840	706
2025-04-15	0.860	0.880	0.860	0.870	0.870	995
2025-04-14	0.880	0.890	0.850	0.860	0.860	997
2025-04-11	0.880	0.880	0.880	0.880	0.880	781
2025-04-10	0.850	0.890	0.850	0.890	0.890	1,102
2025-04-09	0.870	0.870	0.830	0.840	0.840	1,463
2025-04-08	0.880	0.900	0.860	0.860	0.860	2,056
2025-04-07	0.930	0.950	0.880	0.910	0.910	2,492
2025-04-04	0.930	0.930	0.930	0.930	0.930	1,156
2025-04-03	0.950	0.950	0.950	0.950	0.950	1,985
2025-04-02	0.950	0.950	0.950	0.950	0.950	1,367
2025-04-01	1.000	1.000	1.000	1.000	1.000	1,208
2025-03-31	0.980	0.980	0.980	0.980	0.980	1,184
2025-03-28	0.990	0.990	0.990	0.990	0.990	810
2025-03-27	1.040	1.060	1.000	1.010	1.010	934
2025-03-26	1.010	1.050	0.990	1.000	1.000	889
2025-03-25	0.980	1.050	0.970	0.970	0.970	1,146
2025-03-24	0.970	0.990	0.940	0.960	0.960	938
2025-03-21	0.960	0.960	0.960	0.960	0.960	1,141
2025-03-20	0.890	0.950	0.890	0.920	0.920	984
2025-03-19	0.920	0.930	0.890	0.910	0.910	544
2025-03-18	0.910	0.910	0.910	0.910	0.910	1,855
2025-03-17	0.870	0.870	0.870	0.870	0.870	1,492
2025-03-14	0.870	0.870	0.870	0.870	0.870	827
2025-03-13	0.880	0.880	0.840	0.880	0.880	566
2025-03-12	0.880	0.880	0.880	0.880	0.880	1,262
2025-03-11	0.890	0.890	0.890	0.890	0.890	880
2025-03-10	0.880	0.880	0.880	0.880	0.880	1,426
2025-03-07	0.880	0.880	0.880	0.880	0.880	783
2025-03-06	0.900	0.950	0.820	0.860	0.860	1,481
2025-03-05	0.830	0.930	0.830	0.920	0.920	595
2025-02-28	0.900	0.900	0.900	0.900	0.900	1,097
2025-02-27	0.840	0.860	0.810	0.860	0.860	1,406
2025-02-26	0.870	0.870	0.820	0.850	0.850	1,322
2025-02-25	0.830	0.860	0.820	0.860	0.860	1,400
2025-02-24	0.880	0.910	0.810	0.820	0.820	1,572
2025-02-21	0.870	0.870	0.870	0.870	0.870	1,992
2025-02-20	0.910	0.920	0.850	0.900	0.900	2,287
2025-02-19	0.910	0.920	0.890	0.920	0.920	1,422
2025-02-18	0.930	0.930	0.890	0.900	0.900	2,445
2025-02-17	1.030	1.030	0.930	0.930	0.930	2,763
2025-02-14	1.010	1.010	1.010	1.010	1.010	4,647
2025-02-13	1.060	1.140	1.000	1.000	1.000	3,672
2025-02-12	1.030	1.030	0.980	1.000	1.000	1,173
2025-02-11	1.050	1.050	1.010	1.040	1.040	805
2025-02-10	1.070	1.110	1.020	1.030	1.030	1,887
2025-02-07	1.050	1.050	1.050	1.050	1.050	1,324
2025-02-06	1.050	1.100	1.030	1.080	1.080	1,151
2025-02-05	1.060	1.110	1.020	1.050	1.050	1,970
2025-02-04	0.940	1.070	0.940	1.040	1.040	2,741
2025-02-03	0.950	0.950	0.900	0.920	0.920	1,176
2025-01-31	0.950	0.950	0.950	0.950	0.950	1,262
2025-01-30	0.900	0.920	0.900	0.920	0.920	717
2025-01-29	0.940	0.960	0.890	0.920	0.920	768

← NewerPage 7 of 8 · 451 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.