Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.520	1.520	1.470	1.500	3.000	329,900
2023-06-02	1.550	1.580	1.500	1.520	3.040	153,700
2023-06-01	1.490	1.580	1.490	1.580	3.160	94,600
2023-05-31	1.480	1.490	1.460	1.480	2.960	28,700
2023-05-30	1.490	1.500	1.460	1.470	2.940	72,500
2023-05-29	1.500	1.530	1.460	1.480	2.960	124,800
2023-05-26	1.540	1.550	1.480	1.490	2.980	98,000
2023-05-25	1.550	1.560	1.510	1.510	3.020	75,700
2023-05-24	1.550	1.590	1.510	1.520	3.040	80,500
2023-05-23	1.590	1.610	1.560	1.570	3.140	24,000
2023-05-22	1.650	1.650	1.560	1.570	3.140	43,800
2023-05-19	1.630	1.660	1.580	1.580	3.160	73,100
2023-05-18	1.650	1.680	1.570	1.630	3.260	64,600
2023-05-17	1.670	1.680	1.560	1.600	3.200	56,900
2023-05-16	1.600	1.700	1.570	1.610	3.220	39,600
2023-05-15	1.700	1.760	1.560	1.620	3.240	135,900
2023-05-12	1.590	1.730	1.580	1.670	3.340	144,500
2023-05-11	1.510	1.600	1.510	1.590	3.180	112,000
2023-05-10	1.570	1.570	1.510	1.540	3.080	92,500
2023-05-09	1.520	1.550	1.480	1.540	3.080	57,400
2023-05-08	1.560	1.560	1.490	1.490	2.980	128,000
2023-05-05	1.470	1.540	1.470	1.520	3.040	55,000
2023-05-04	1.510	1.530	1.430	1.470	2.940	112,800
2023-05-03	1.530	1.560	1.480	1.490	2.980	69,700
2023-05-02	1.610	1.610	1.530	1.530	3.060	51,900
2023-04-28	1.640	1.670	1.590	1.620	3.240	89,500
2023-04-27	1.680	1.680	1.640	1.660	3.320	45,900
2023-04-26	1.770	1.770	1.660	1.710	3.420	39,100
2023-04-25	1.740	1.800	1.680	1.770	3.540	33,200
2023-04-24	1.700	1.750	1.630	1.740	3.480	35,300
2023-04-20	1.660	1.680	1.600	1.640	3.280	68,900
2023-04-19	1.640	1.640	1.570	1.630	3.260	53,500
2023-04-18	1.650	1.680	1.590	1.630	3.260	64,700
2023-04-17	1.570	1.660	1.520	1.640	3.280	76,500
2023-04-14	1.600	1.620	1.560	1.560	3.120	19,200
2023-04-13	1.500	1.650	1.490	1.620	3.240	104,300
2023-04-12	1.550	1.580	1.500	1.520	3.040	54,000
2023-04-11	1.500	1.530	1.490	1.530	3.060	42,900
2023-04-10	1.480	1.520	1.470	1.470	2.940	18,300
2023-04-05	1.540	1.580	1.540	1.550	3.100	12,300
2023-04-04	1.640	1.660	1.500	1.560	3.120	102,100
2023-04-03	1.710	1.710	1.620	1.650	3.300	30,500
2023-03-31	1.630	1.760	1.630	1.680	3.360	20,800
2023-03-30	1.600	1.630	1.580	1.630	3.260	20,400
2023-03-29	1.660	1.770	1.580	1.640	3.280	304,900
2023-03-28	1.380	1.510	1.370	1.500	3.000	102,400
2023-03-27	1.560	1.590	1.410	1.420	2.840	83,600
2023-03-24	1.540	1.550	1.480	1.540	3.080	33,500
2023-03-23	1.570	1.570	1.500	1.500	3.000	17,600
2023-03-22	1.510	1.580	1.500	1.580	3.160	30,400
2023-03-21	1.600	1.650	1.490	1.540	3.080	205,800
2023-03-20	1.600	1.730	1.510	1.590	3.180	147,300
2023-03-17	1.860	1.860	1.570	1.600	3.200	264,900
2023-03-16	1.800	1.880	1.770	1.770	3.540	20,200
2023-03-15	1.760	1.800	1.680	1.740	3.480	18,600
2023-03-14	1.950	1.950	1.750	1.760	3.520	46,400
2023-03-13	1.970	1.970	1.860	1.870	3.740	14,300
2023-03-10	1.980	2.020	1.860	1.970	3.940	39,000
2023-03-09	1.980	2.000	1.980	1.980	3.960	5,000
2023-03-08	1.990	1.990	1.940	1.980	3.960	13,400

← NewerPage 15 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.