Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	2.270	2.270	2.140	2.250	4.500	65,100
2022-09-08	2.140	2.290	2.120	2.270	4.540	50,900
2022-09-06	2.070	2.250	2.030	2.190	4.380	108,900
2022-09-05	2.090	2.090	2.000	2.070	4.140	14,200
2022-09-02	2.070	2.100	2.010	2.040	4.080	43,600
2022-09-01	2.040	2.090	1.970	2.060	4.120	44,300
2022-08-31	2.240	2.290	1.900	2.000	4.000	146,500
2022-08-30	2.350	2.370	2.190	2.210	4.420	158,200
2022-08-29	2.300	2.410	2.250	2.340	4.680	54,000
2022-08-26	2.440	2.450	2.280	2.360	4.720	65,900
2022-08-25	2.520	2.590	2.450	2.450	4.900	28,100
2022-08-24	2.550	2.590	2.530	2.540	5.080	18,800
2022-08-23	2.770	2.770	2.500	2.610	5.220	77,100
2022-08-22	2.720	2.790	2.660	2.690	5.380	23,600
2022-08-19	2.730	2.810	2.650	2.680	5.360	36,100
2022-08-18	2.840	2.870	2.700	2.700	5.400	39,300
2022-08-17	2.870	2.930	2.830	2.890	5.780	51,400
2022-08-16	2.950	2.950	2.820	2.830	5.660	40,100
2022-08-15	2.840	2.850	2.710	2.850	5.700	30,900
2022-08-12	2.840	2.890	2.650	2.690	5.380	33,700
2022-08-11	2.870	2.880	2.670	2.730	5.460	44,900
2022-08-10	2.880	2.900	2.800	2.880	5.760	28,900
2022-08-09	2.850	2.900	2.780	2.880	5.760	16,100
2022-08-08	2.970	2.990	2.860	2.860	5.720	54,600
2022-08-05	2.850	2.930	2.830	2.910	5.820	45,900
2022-08-04	2.830	2.950	2.800	2.900	5.800	81,200
2022-08-03	2.700	2.860	2.700	2.860	5.720	91,000
2022-08-02	2.730	2.780	2.680	2.740	5.480	46,300
2022-08-01	2.670	2.740	2.640	2.680	5.360	63,600
2022-07-29	2.750	2.760	2.560	2.650	5.300	78,200
2022-07-28	2.690	2.750	2.580	2.700	5.400	185,700
2022-07-27	2.520	2.690	2.450	2.620	5.240	206,800
2022-07-26	2.480	2.580	2.450	2.470	4.940	80,400
2022-07-25	2.510	2.540	2.450	2.470	4.940	26,900
2022-07-22	2.550	2.560	2.470	2.520	5.040	66,300
2022-07-21	2.340	2.580	2.280	2.580	5.160	123,500
2022-07-20	2.380	2.380	2.320	2.350	4.700	35,500
2022-07-19	2.270	2.380	2.270	2.380	4.760	58,200
2022-07-18	2.350	2.400	2.250	2.300	4.600	62,800
2022-07-15	2.310	2.410	2.210	2.350	4.700	220,200
2022-07-14	2.220	2.350	2.170	2.310	4.620	274,000
2022-07-13	2.200	2.230	2.110	2.170	4.340	48,200
2022-07-12	2.130	2.160	2.040	2.160	4.320	77,500
2022-07-11	2.090	2.150	2.000	2.140	4.280	108,100
2022-07-08	2.050	2.100	1.970	2.070	4.140	84,100
2022-07-07	1.840	2.090	1.810	2.050	4.100	187,900
2022-07-06	1.850	1.870	1.760	1.800	3.600	28,400
2022-07-05	1.840	1.960	1.810	1.850	3.700	57,200
2022-07-04	1.870	2.010	1.840	1.840	3.680	51,100
2022-07-01	1.790	1.890	1.750	1.870	3.740	84,600
2022-06-30	1.750	1.810	1.730	1.780	3.560	18,600
2022-06-29	1.800	1.830	1.750	1.790	3.580	43,700
2022-06-28	1.830	1.880	1.800	1.810	3.620	42,600
2022-06-27	1.880	1.920	1.770	1.810	3.620	113,800
2022-06-24	1.870	1.910	1.810	1.860	3.720	26,600
2022-06-23	1.800	1.860	1.700	1.820	3.640	123,300
2022-06-22	2.000	2.080	1.790	1.790	3.580	214,200
2022-06-21	1.790	2.150	1.770	1.960	3.920	367,900
2022-06-20	1.810	1.820	1.660	1.780	3.560	31,600
2022-06-17	1.700	1.820	1.680	1.810	3.620	57,700

← NewerPage 18 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.