Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	1.980	2.000	1.960	1.960	3.920	5,600
2023-03-06	1.960	2.030	1.960	2.030	4.060	2,900
2023-03-03	1.940	2.040	1.940	1.990	3.980	9,000
2023-03-02	1.990	2.060	1.940	2.060	4.120	9,700
2023-03-01	2.110	2.110	1.930	1.930	3.860	28,100
2023-02-28	2.070	2.110	2.060	2.070	4.140	20,000
2023-02-27	2.010	2.060	2.010	2.050	4.100	7,400
2023-02-24	2.070	2.070	2.020	2.060	4.120	1,700
2023-02-23	2.020	2.070	2.020	2.070	4.140	8,200
2023-02-22	2.070	2.070	2.010	2.070	4.140	2,300
2023-02-17	2.090	2.090	2.010	2.070	4.140	5,900
2023-02-16	2.050	2.100	2.000	2.060	4.120	22,700
2023-02-15	2.070	2.070	2.020	2.040	4.080	3,300
2023-02-14	2.000	2.110	1.990	2.050	4.100	13,800
2023-02-13	2.010	2.040	2.000	2.040	4.080	4,800
2023-02-10	2.060	2.060	2.000	2.000	4.000	13,500
2023-02-08	2.040	2.120	1.980	2.110	4.220	8,800
2023-02-07	2.050	2.080	2.000	2.000	4.000	14,200
2023-02-06	2.100	2.200	2.030	2.050	4.100	79,500
2023-02-03	2.010	2.130	2.010	2.110	4.220	40,400
2023-02-02	2.050	2.100	1.990	1.990	3.980	76,100
2023-02-01	2.250	2.310	2.070	2.110	4.220	43,200
2023-01-31	2.120	2.280	2.060	2.250	4.500	81,800
2023-01-30	2.150	2.190	2.060	2.120	4.240	12,100
2023-01-27	2.070	2.170	2.030	2.130	4.260	57,900
2023-01-26	2.050	2.060	1.980	2.050	4.100	15,000
2023-01-25	2.050	2.090	1.960	2.030	4.060	23,600
2023-01-24	2.040	2.150	1.990	2.070	4.140	34,000
2023-01-23	2.030	2.050	1.960	2.040	4.080	18,600
2023-01-20	2.040	2.180	1.990	2.050	4.100	50,100
2023-01-19	1.980	2.040	1.960	2.010	4.020	18,300
2023-01-18	1.980	2.050	1.930	2.010	4.020	79,800
2023-01-17	1.950	1.980	1.860	1.950	3.900	33,700
2023-01-16	1.960	1.970	1.900	1.950	3.900	40,200
2023-01-13	1.930	1.960	1.910	1.920	3.840	17,300
2023-01-12	1.970	2.020	1.910	1.910	3.820	49,900
2023-01-11	2.030	2.050	1.980	2.040	4.080	42,300
2023-01-10	1.970	2.040	1.950	2.030	4.060	6,600
2023-01-09	1.950	2.020	1.930	1.980	3.960	5,400
2023-01-06	1.980	2.030	1.930	2.000	4.000	4,600
2023-01-05	1.970	2.000	1.920	1.980	3.960	16,300
2023-01-04	1.990	1.990	1.930	1.960	3.920	4,800
2023-01-03	1.990	1.990	1.920	1.930	3.860	8,500
2023-01-02	1.950	1.980	1.930	1.950	3.900	18,000
2022-12-29	1.950	2.030	1.950	2.030	4.060	29,200
2022-12-28	1.950	2.000	1.870	1.950	3.900	21,100
2022-12-27	1.950	2.020	1.900	1.900	3.800	31,800
2022-12-26	2.040	2.080	1.950	2.060	4.120	22,900
2022-12-23	1.990	2.090	1.920	2.040	4.080	36,700
2022-12-22	2.040	2.040	1.920	1.980	3.960	24,200
2022-12-21	1.990	2.000	1.920	1.980	3.960	9,000
2022-12-20	1.950	2.000	1.890	1.980	3.960	9,400
2022-12-19	1.930	1.980	1.880	1.950	3.900	6,400
2022-12-16	1.930	2.050	1.870	1.930	3.860	32,900
2022-12-15	1.770	1.960	1.770	1.860	3.720	99,800
2022-12-14	1.850	1.880	1.770	1.780	3.560	34,200
2022-12-13	1.920	1.950	1.900	1.940	3.880	11,400
2022-12-12	2.020	2.020	1.840	1.920	3.840	55,700
2022-12-09	2.010	2.050	1.950	1.980	3.960	35,200
2022-12-08	2.060	2.220	1.950	2.090	4.180	28,000

← NewerPage 16 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.