RNEW4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	0.860	0.960	0.780	0.960	0.960	304
2026-10-06	0.870	0.900	0.840	0.840	0.840	712
2026-10-05	0.810	0.840	0.770	0.820	0.820	523
2026-10-02	0.790	0.790	0.790	0.790	0.790	651
2026-10-01	0.800	0.810	0.780	0.810	0.810	731
2026-09-30	0.810	0.810	0.810	0.810	0.810	0
2026-09-28	0.800	0.830	0.750	0.820	0.820	640
2026-09-25	0.820	0.820	0.820	0.820	0.820	1,042
2026-09-24	0.820	0.820	0.780	0.780	0.780	648
2026-09-23	0.820	0.890	0.780	0.820	0.820	562
2026-09-22	0.790	0.830	0.790	0.820	0.820	674
2026-09-21	0.820	0.850	0.800	0.820	0.820	574
2026-09-18	0.830	0.830	0.830	0.830	0.830	400
2026-09-17	0.900	0.900	0.840	0.860	0.860	352
2026-09-16	0.930	0.930	0.870	0.890	0.890	461
2026-09-15	0.920	0.960	0.870	0.880	0.880	297
2026-09-14	0.970	1.000	0.880	0.910	0.910	738
2026-09-11	0.940	0.940	0.940	0.940	0.940	485
2026-09-10	0.870	0.900	0.840	0.870	0.870	325
2026-09-09	0.840	0.880	0.830	0.870	0.870	390
2026-09-08	0.890	0.940	0.830	0.830	0.830	332
2026-09-04	0.880	0.880	0.880	0.880	0.880	725
2026-09-03	0.860	0.880	0.810	0.850	0.850	926
2026-09-02	0.820	0.930	0.820	0.860	0.860	493
2026-09-01	0.790	0.820	0.760	0.800	0.800	383
2026-08-31	0.800	0.940	0.770	0.780	0.780	1,296
2026-08-28	0.810	0.810	0.810	0.810	0.810	326
2026-08-27	0.790	0.800	0.780	0.790	0.790	458
2026-08-26	0.750	0.790	0.730	0.770	0.770	684
2026-08-25	0.730	0.760	0.730	0.730	0.730	460
2026-08-24	0.750	0.760	0.700	0.710	0.710	436
2026-08-21	0.740	0.740	0.740	0.740	0.740	354
2026-08-20	0.740	0.800	0.740	0.750	0.750	403
2026-08-19	0.750	0.790	0.740	0.740	0.740	437
2026-08-18	0.770	0.820	0.720	0.740	0.740	141
2026-08-17	0.810	0.810	0.770	0.770	0.770	532
2026-08-14	0.780	0.780	0.780	0.780	0.780	784
2026-08-13	0.770	0.820	0.770	0.780	0.780	272
2026-08-12	0.790	0.820	0.750	0.780	0.780	293
2026-08-11	0.800	0.840	0.790	0.790	0.790	270
2026-08-10	0.830	0.830	0.790	0.790	0.790	403
2026-08-07	0.820	0.820	0.820	0.820	0.820	441
2026-08-06	0.810	0.840	0.790	0.790	0.790	207
2026-08-05	0.830	0.850	0.800	0.800	0.800	284
2026-08-04	0.840	0.850	0.800	0.840	0.840	677
2026-08-03	0.820	0.890	0.780	0.830	0.830	663
2026-07-31	0.790	0.790	0.790	0.790	0.790	363
2026-07-30	0.720	0.810	0.690	0.810	0.810	363
2026-07-29	0.770	0.780	0.720	0.740	0.740	271
2026-07-28	0.770	0.780	0.690	0.750	0.750	384
2026-07-27	0.780	0.790	0.760	0.760	0.760	169
2026-07-24	0.770	0.770	0.770	0.770	0.770	563
2026-07-23	0.760	0.760	0.730	0.730	0.730	737
2026-07-22	0.740	0.750	0.730	0.750	0.750	711
2026-07-21	0.750	0.770	0.720	0.740	0.740	2,244
2026-07-20	0.780	0.820	0.760	0.790	0.790	335
2026-07-17	0.770	0.770	0.770	0.770	0.770	845
2026-07-16	0.790	0.820	0.780	0.780	0.780	757
2026-07-15	0.800	0.870	0.800	0.810	0.810	818
2026-07-14	0.800	0.800	0.780	0.800	0.800	343

Page 1 of 4 · 240 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.