Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	2.100	2.330	2.020	2.060	4.120	57,500
2022-12-06	1.910	2.190	1.870	2.150	4.300	32,700
2022-12-05	1.900	1.950	1.880	1.950	3.900	19,800
2022-12-02	1.940	1.950	1.940	1.940	3.880	11,900
2022-12-01	1.940	1.950	1.930	1.940	3.880	4,900
2022-11-30	1.890	1.980	1.890	1.970	3.940	49,300
2022-11-29	2.060	2.070	1.860	1.920	3.840	80,700
2022-11-28	2.070	2.070	2.000	2.000	4.000	4,900
2022-11-25	2.090	2.090	2.030	2.060	4.120	4,900
2022-11-24	2.060	2.100	2.030	2.080	4.160	19,300
2022-11-23	2.030	2.100	2.020	2.070	4.140	10,600
2022-11-22	2.160	2.160	2.040	2.060	4.120	51,200
2022-11-21	2.160	2.200	2.130	2.160	4.320	43,800
2022-11-18	2.280	2.320	2.160	2.160	4.320	40,800
2022-11-17	2.190	2.290	2.150	2.280	4.560	31,000
2022-11-16	2.470	2.490	2.250	2.340	4.680	37,900
2022-11-14	2.400	2.410	2.260	2.400	4.800	86,000
2022-11-11	2.410	2.490	2.340	2.410	4.820	19,600
2022-11-10	2.390	2.460	2.340	2.390	4.780	10,700
2022-11-09	2.580	2.580	2.430	2.430	4.860	15,200
2022-11-08	2.450	2.540	2.390	2.530	5.060	22,700
2022-11-07	2.410	2.460	2.400	2.450	4.900	8,200
2022-11-04	2.500	2.500	2.420	2.440	4.880	8,600
2022-11-03	2.390	2.530	2.390	2.440	4.880	20,200
2022-11-01	2.500	2.620	2.360	2.420	4.840	39,800
2022-10-31	2.590	2.630	2.480	2.520	5.040	13,800
2022-10-28	2.590	2.650	2.500	2.600	5.200	11,600
2022-10-27	2.560	2.640	2.510	2.640	5.280	34,200
2022-10-26	2.490	2.560	2.430	2.560	5.120	26,200
2022-10-25	2.460	2.520	2.380	2.490	4.980	8,100
2022-10-24	2.350	2.480	2.300	2.460	4.920	37,400
2022-10-21	2.350	2.480	2.260	2.340	4.680	21,500
2022-10-20	2.390	2.520	2.340	2.340	4.680	11,900
2022-10-19	2.430	2.520	2.380	2.420	4.840	11,700
2022-10-18	2.370	2.520	2.370	2.440	4.880	7,700
2022-10-17	2.380	2.490	2.380	2.400	4.800	14,000
2022-10-14	2.500	2.550	2.370	2.370	4.740	42,000
2022-10-13	2.510	2.600	2.400	2.580	5.160	18,500
2022-10-11	2.570	2.640	2.450	2.500	5.000	22,400
2022-10-10	2.600	2.660	2.600	2.600	5.200	22,200
2022-10-07	2.650	2.680	2.550	2.560	5.120	10,800
2022-10-06	2.660	2.660	2.550	2.570	5.140	32,400
2022-10-05	2.630	2.690	2.520	2.650	5.300	37,200
2022-10-04	2.580	2.680	2.420	2.510	5.020	69,100
2022-10-03	2.500	2.550	2.440	2.520	5.040	48,800
2022-09-30	2.330	2.480	2.300	2.400	4.800	14,000
2022-09-29	2.460	2.520	2.150	2.410	4.820	261,200
2022-09-28	2.470	2.550	2.430	2.460	4.920	47,600
2022-09-27	2.440	2.510	2.370	2.490	4.980	83,900
2022-09-26	2.340	2.420	2.300	2.370	4.740	128,100
2022-09-23	2.090	2.340	2.060	2.320	4.640	157,700
2022-09-22	2.070	2.120	2.060	2.100	4.200	10,800
2022-09-21	2.070	2.120	2.030	2.110	4.220	19,100
2022-09-20	2.070	2.100	2.020	2.070	4.140	28,700
2022-09-19	2.030	2.090	2.010	2.070	4.140	19,200
2022-09-16	2.080	2.090	2.030	2.050	4.100	12,900
2022-09-15	2.150	2.150	2.050	2.120	4.240	32,300
2022-09-14	2.140	2.180	2.100	2.150	4.300	13,600
2022-09-13	2.150	2.190	2.110	2.160	4.320	39,100
2022-09-12	2.190	2.220	2.150	2.190	4.380	37,500

← NewerPage 17 of 21 · 1,240 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.