Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	1.710	1.810	1.710	1.740	3.480	9,500
2022-06-14	1.790	1.810	1.620	1.700	3.400	31,100
2022-06-13	1.730	1.840	1.700	1.770	3.540	41,300
2022-06-10	1.800	1.810	1.710	1.730	3.460	18,100
2022-06-09	1.830	1.860	1.760	1.790	3.580	43,000
2022-06-08	1.850	1.900	1.800	1.800	3.600	62,200
2022-06-07	1.850	1.960	1.800	1.800	3.600	92,500
2022-06-06	1.850	1.930	1.780	1.850	3.700	46,400
2022-06-03	1.810	1.860	1.790	1.830	3.660	17,400
2022-06-02	1.790	1.890	1.790	1.830	3.660	26,200
2022-06-01	1.850	1.850	1.790	1.790	3.580	9,200
2022-05-31	1.870	1.870	1.810	1.820	3.640	22,200
2022-05-30	1.870	1.930	1.820	1.820	3.640	31,800
2022-05-27	1.910	1.940	1.880	1.880	3.760	34,100
2022-05-26	1.890	1.940	1.870	1.890	3.780	50,700
2022-05-25	1.880	1.930	1.880	1.890	3.780	26,000
2022-05-24	1.950	1.980	1.870	1.890	3.780	37,400
2022-05-23	2.010	2.040	1.910	1.910	3.820	72,800
2022-05-20	1.920	2.100	1.860	1.970	3.940	162,000
2022-05-19	1.810	1.990	1.810	1.890	3.780	32,600
2022-05-18	1.890	1.950	1.800	1.820	3.640	30,500
2022-05-17	1.850	1.970	1.700	1.890	3.780	158,200
2022-05-16	1.930	2.000	1.830	1.830	3.660	18,200
2022-05-13	1.880	2.150	1.880	1.930	3.860	45,500
2022-05-12	2.000	2.000	1.880	1.900	3.800	29,900
2022-05-11	2.090	2.170	1.940	1.940	3.880	56,400
2022-05-10	1.850	2.300	1.780	2.100	4.200	241,200
2022-05-09	1.820	1.820	1.720	1.720	3.440	13,200
2022-05-06	1.790	1.850	1.760	1.820	3.640	50,100
2022-05-05	1.780	1.850	1.780	1.790	3.580	25,900
2022-05-04	1.780	1.820	1.720	1.800	3.600	65,100
2022-05-03	1.750	1.770	1.600	1.670	3.340	17,500
2022-05-02	1.760	1.790	1.680	1.750	3.500	39,800
2022-04-29	1.770	1.870	1.720	1.720	3.440	26,700
2022-04-28	1.810	1.870	1.710	1.790	3.580	29,900
2022-04-27	1.770	1.810	1.730	1.800	3.600	13,200
2022-04-26	1.770	1.800	1.740	1.780	3.560	14,700
2022-04-25	1.770	1.800	1.770	1.800	3.600	10,400
2022-04-22	1.840	1.840	1.780	1.780	3.560	30,000
2022-04-20	1.870	1.870	1.810	1.810	3.620	26,100
2022-04-19	1.860	1.890	1.850	1.870	3.740	19,300
2022-04-18	1.880	1.880	1.800	1.840	3.680	26,600
2022-04-14	1.850	1.850	1.810	1.830	3.660	10,200
2022-04-13	1.830	1.850	1.790	1.850	3.700	22,100
2022-04-12	1.840	1.850	1.800	1.800	3.600	14,900
2022-04-11	1.830	1.840	1.800	1.830	3.660	7,200
2022-04-08	1.850	1.900	1.800	1.830	3.660	44,100
2022-04-07	1.930	1.970	1.800	1.850	3.700	143,000
2022-04-06	2.050	2.050	1.920	1.930	3.860	29,600
2022-04-05	1.980	2.060	1.980	2.050	4.100	63,200
2022-04-04	2.040	2.050	1.980	1.980	3.960	29,800
2022-04-01	2.030	2.040	1.980	2.040	4.080	48,800
2022-03-31	2.070	2.080	1.980	1.980	3.960	59,200
2022-03-30	2.050	2.200	2.000	2.040	4.080	255,000
2022-03-29	1.930	2.090	1.890	2.040	4.080	224,800
2022-03-28	1.930	1.930	1.880	1.930	3.860	26,600
2022-03-25	1.890	1.890	1.830	1.880	3.760	25,500
2022-03-24	1.920	1.920	1.830	1.890	3.780	29,800
2022-03-23	1.870	1.900	1.820	1.850	3.700	30,200
2022-03-22	1.870	1.880	1.810	1.860	3.720	45,500

← NewerPage 19 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.