RNEW4F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.920	0.930	0.890	0.930	0.930	964
2025-01-27	0.920	0.940	0.890	0.930	0.930	797
2025-01-24	0.910	0.910	0.910	0.910	0.910	464
2025-01-23	0.910	0.930	0.890	0.890	0.890	891
2025-01-22	0.930	0.940	0.900	0.920	0.920	571
2025-01-21	0.920	0.940	0.900	0.930	0.930	412
2025-01-20	0.920	0.970	0.900	0.940	0.940	1,057
2025-01-17	0.910	0.910	0.910	0.910	0.910	895
2025-01-16	0.950	0.960	0.910	0.960	0.960	530
2025-01-15	0.920	0.950	0.900	0.950	0.950	1,110
2025-01-14	0.900	0.950	0.890	0.930	0.930	675
2025-01-13	0.940	0.950	0.900	0.920	0.920	750
2025-01-10	0.920	0.920	0.920	0.920	0.920	907
2025-01-09	0.960	0.990	0.930	0.940	0.940	1,140
2025-01-08	0.950	0.990	0.910	0.960	0.960	878
2025-01-07	0.930	1.010	0.900	0.960	0.960	911
2025-01-06	0.940	0.980	0.910	0.910	0.910	460
2025-01-03	0.990	0.990	0.990	0.990	0.990	364
2025-01-02	0.940	1.010	0.920	0.960	0.960	801
2024-12-30	0.940	0.940	0.940	0.940	0.940	1,157
2024-12-27	0.940	0.940	0.940	0.940	0.940	1,056
2024-12-26	0.980	1.050	0.900	0.950	0.950	1,182
2024-12-23	0.940	0.940	0.940	0.940	0.940	982
2024-12-20	0.960	0.960	0.960	0.960	0.960	1,048
2024-12-19	0.910	0.980	0.890	0.930	0.930	719
2024-12-18	0.930	0.970	0.900	0.900	0.900	949
2024-12-17	0.920	0.980	0.890	0.920	0.920	998
2024-12-16	0.940	0.980	0.900	0.920	0.920	1,902
2024-12-13	0.930	0.930	0.930	0.930	0.930	1,234
2024-12-12	0.930	0.940	0.890	0.940	0.940	1,477
2024-12-11	0.950	0.950	0.910	0.930	0.930	1,341

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.