Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	1.320	1.350	1.320	1.350	2.700	55,500
2024-02-26	1.380	1.390	1.300	1.320	2.640	273,200
2024-02-23	1.380	1.400	1.350	1.390	2.780	139,100
2024-02-22	1.410	1.420	1.360	1.380	2.760	59,100
2024-02-21	1.440	1.440	1.380	1.400	2.800	44,400
2024-02-20	1.390	1.460	1.360	1.430	2.860	172,900
2024-02-19	1.360	1.390	1.330	1.380	2.760	66,900
2024-02-16	1.300	1.390	1.300	1.360	2.720	139,900
2024-02-15	1.280	1.320	1.270	1.310	2.620	50,000
2024-02-14	1.270	1.310	1.250	1.300	2.600	40,300
2024-02-09	1.310	1.310	1.270	1.310	2.620	54,500
2024-02-08	1.290	1.300	1.250	1.290	2.580	60,300
2024-02-07	1.260	1.290	1.260	1.270	2.540	36,600
2024-02-06	1.240	1.300	1.240	1.270	2.540	92,600
2024-02-05	1.310	1.310	1.250	1.250	2.500	89,700
2024-02-02	1.290	1.330	1.250	1.300	2.600	108,700
2024-02-01	1.330	1.330	1.240	1.290	2.580	118,400
2024-01-31	1.220	1.330	1.220	1.330	2.660	148,600
2024-01-30	1.250	1.270	1.210	1.270	2.540	55,800
2024-01-29	1.290	1.290	1.250	1.270	2.540	40,000
2024-01-26	1.290	1.320	1.250	1.290	2.580	40,700
2024-01-25	1.260	1.320	1.220	1.290	2.580	85,200
2024-01-24	1.270	1.270	1.220	1.260	2.520	94,900
2024-01-23	1.290	1.300	1.240	1.290	2.580	143,600
2024-01-22	1.330	1.350	1.280	1.310	2.620	59,500
2024-01-19	1.300	1.350	1.290	1.330	2.660	112,900
2024-01-18	1.360	1.360	1.280	1.300	2.600	91,700
2024-01-17	1.400	1.400	1.340	1.360	2.720	125,700
2024-01-16	1.470	1.470	1.340	1.420	2.840	307,500
2024-01-15	1.480	1.500	1.440	1.470	2.940	153,900
2024-01-12	1.450	1.490	1.440	1.480	2.960	155,000
2024-01-11	1.490	1.500	1.400	1.480	2.960	270,900
2024-01-10	1.490	1.520	1.440	1.490	2.980	222,400
2024-01-09	1.410	1.490	1.380	1.470	2.940	204,500
2024-01-08	1.350	1.440	1.350	1.390	2.780	122,300
2024-01-05	1.340	1.350	1.310	1.350	2.700	79,600
2024-01-04	1.370	1.370	1.300	1.360	2.720	137,600
2024-01-03	1.340	1.370	1.290	1.350	2.700	195,700
2024-01-02	1.250	1.360	1.230	1.330	2.660	572,300
2023-12-28	1.220	1.250	1.200	1.240	2.480	311,100
2023-12-27	1.200	1.220	1.190	1.210	2.420	34,500
2023-12-26	1.240	1.240	1.180	1.200	2.400	107,800
2023-12-22	1.190	1.210	1.190	1.210	2.420	76,200
2023-12-21	1.240	1.240	1.180	1.180	2.360	42,100
2023-12-20	1.220	1.250	1.200	1.210	2.420	48,600
2023-12-19	1.230	1.270	1.210	1.220	2.440	203,600
2023-12-18	1.180	1.240	1.180	1.220	2.440	136,200
2023-12-15	1.220	1.230	1.190	1.190	2.380	120,800
2023-12-14	1.260	1.260	1.200	1.200	2.400	177,000
2023-12-13	1.250	1.270	1.200	1.220	2.440	194,500
2023-12-12	1.240	1.270	1.190	1.230	2.460	54,600
2023-12-11	1.160	1.240	1.150	1.240	2.480	110,000
2023-12-08	1.260	1.350	1.160	1.190	2.380	228,800
2023-12-07	1.260	1.380	1.250	1.250	2.500	423,100
2023-12-06	1.140	1.320	1.130	1.260	2.520	624,300
2023-12-05	1.130	1.160	1.110	1.150	2.300	271,400
2023-12-04	1.120	1.140	1.100	1.130	2.260	134,600
2023-12-01	1.130	1.140	1.070	1.130	2.260	79,500
2023-11-30	1.100	1.110	1.070	1.110	2.220	72,400
2023-11-29	1.050	1.100	1.050	1.080	2.160	90,600

← NewerPage 12 of 21 · 1,247 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.