Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	1.440	1.460	1.390	1.390	2.780	327,800
2023-08-29	1.450	1.480	1.440	1.440	2.880	48,400
2023-08-28	1.470	1.510	1.450	1.470	2.940	68,700
2023-08-25	1.500	1.540	1.450	1.470	2.940	79,800
2023-08-24	1.480	1.530	1.450	1.470	2.940	145,400
2023-08-23	1.440	1.490	1.420	1.490	2.980	148,700
2023-08-22	1.420	1.440	1.400	1.440	2.880	58,200
2023-08-21	1.430	1.440	1.380	1.400	2.800	97,800
2023-08-18	1.400	1.440	1.380	1.420	2.840	96,600
2023-08-17	1.460	1.470	1.370	1.380	2.760	305,600
2023-08-16	1.570	1.570	1.420	1.430	2.860	715,200
2023-08-15	1.570	1.620	1.500	1.590	3.180	401,700
2023-08-14	1.660	1.700	1.630	1.670	3.340	242,500
2023-08-11	1.600	1.650	1.570	1.650	3.300	200,000
2023-08-10	1.600	1.610	1.530	1.580	3.160	226,300
2023-08-09	1.550	1.560	1.520	1.560	3.120	153,000
2023-08-08	1.550	1.560	1.520	1.560	3.120	97,400
2023-08-07	1.530	1.560	1.520	1.550	3.100	126,300
2023-08-04	1.530	1.550	1.530	1.530	3.060	77,600
2023-08-03	1.550	1.570	1.520	1.520	3.040	200,300
2023-08-02	1.530	1.550	1.510	1.520	3.040	126,200
2023-08-01	1.540	1.550	1.510	1.520	3.040	188,500
2023-07-31	1.540	1.580	1.530	1.530	3.060	317,100
2023-07-28	1.550	1.600	1.500	1.520	3.040	347,900
2023-07-27	1.620	1.620	1.520	1.530	3.060	182,600
2023-07-26	1.630	1.650	1.580	1.580	3.160	178,000
2023-07-25	1.650	1.680	1.570	1.630	3.260	199,800
2023-07-24	1.650	1.700	1.510	1.640	3.280	321,900
2023-07-21	1.580	1.630	1.550	1.630	3.260	252,100
2023-07-20	1.660	1.660	1.560	1.580	3.160	167,400
2023-07-19	1.700	1.700	1.600	1.650	3.300	94,300
2023-07-18	1.760	1.760	1.670	1.680	3.360	78,300
2023-07-17	1.740	1.740	1.700	1.740	3.480	49,400
2023-07-14	1.720	1.750	1.660	1.740	3.480	49,600
2023-07-13	1.830	1.830	1.670	1.710	3.420	221,700
2023-07-12	1.790	1.850	1.770	1.790	3.580	166,800
2023-07-11	1.750	1.810	1.710	1.800	3.600	212,400
2023-07-10	1.740	1.810	1.730	1.740	3.480	259,200
2023-07-07	1.720	1.800	1.690	1.740	3.480	98,800
2023-07-06	1.760	1.810	1.710	1.710	3.420	168,200
2023-07-05	1.710	1.760	1.680	1.760	3.520	126,200
2023-07-04	1.720	1.720	1.650	1.710	3.420	93,300
2023-07-03	1.670	1.730	1.660	1.700	3.400	219,100
2023-06-30	1.670	1.680	1.620	1.660	3.320	144,800
2023-06-29	1.680	1.730	1.620	1.640	3.280	111,200
2023-06-28	1.660	1.680	1.610	1.640	3.280	125,600
2023-06-27	1.790	1.800	1.660	1.660	3.320	148,500
2023-06-26	1.760	1.850	1.720	1.760	3.520	369,200
2023-06-23	1.550	1.750	1.540	1.730	3.460	429,000
2023-06-22	1.610	1.630	1.530	1.530	3.060	343,500
2023-06-21	1.530	1.680	1.530	1.610	3.220	821,700
2023-06-20	1.520	1.560	1.520	1.540	3.080	106,200
2023-06-19	1.590	1.600	1.520	1.520	3.040	161,500
2023-06-16	1.580	1.630	1.540	1.570	3.140	215,500
2023-06-15	1.500	1.580	1.500	1.580	3.160	125,300
2023-06-14	1.490	1.530	1.490	1.520	3.040	37,200
2023-06-13	1.530	1.530	1.480	1.490	2.980	99,400
2023-06-12	1.530	1.560	1.500	1.520	3.040	160,200
2023-06-09	1.510	1.530	1.500	1.520	3.040	51,200
2023-06-07	1.520	1.520	1.500	1.500	3.000	158,800

← NewerPage 14 of 21 · 1,241 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.