Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	1.780	1.900	1.750	1.850	3.700	103,500
2022-03-18	1.750	1.840	1.700	1.790	3.580	78,100
2022-03-17	1.860	1.860	1.740	1.750	3.500	19,500
2022-03-16	1.720	1.940	1.690	1.820	3.640	229,600
2022-03-15	1.780	1.840	1.700	1.740	3.480	113,000
2022-03-14	1.870	1.870	1.760	1.790	3.580	42,100
2022-03-11	2.000	2.020	1.810	1.870	3.740	91,800
2022-03-10	2.070	2.070	1.950	1.950	3.900	162,300
2022-03-09	2.040	2.040	1.940	2.040	4.080	30,600
2022-03-08	1.950	1.960	1.900	1.960	3.920	19,300
2022-03-07	2.000	2.010	1.910	1.940	3.880	54,500
2022-03-04	1.970	2.060	1.930	1.990	3.980	47,300
2022-03-03	1.980	2.040	1.900	2.000	4.000	96,300
2022-03-02	2.020	2.150	1.960	1.990	3.980	69,500
2022-02-25	1.950	1.990	1.900	1.970	3.940	65,700
2022-02-24	1.940	1.990	1.800	1.990	3.980	162,800
2022-02-23	2.100	2.180	2.010	2.030	4.060	45,000
2022-02-22	2.140	2.160	2.070	2.120	4.240	25,700
2022-02-21	2.290	2.300	2.100	2.130	4.260	155,500
2022-02-18	2.360	2.390	2.260	2.260	4.520	31,300
2022-02-17	2.350	2.350	2.310	2.350	4.700	30,000
2022-02-16	2.340	2.400	2.320	2.350	4.700	35,100
2022-02-15	2.340	2.360	2.330	2.340	4.680	9,600
2022-02-14	2.380	2.380	2.290	2.320	4.640	33,100
2022-02-11	2.430	2.510	2.350	2.350	4.700	103,400
2022-02-10	2.420	2.470	2.310	2.420	4.840	115,100
2022-02-09	2.490	2.510	2.380	2.400	4.800	83,500
2022-02-08	2.480	2.550	2.380	2.440	4.880	68,600
2022-02-07	2.820	2.840	2.350	2.440	4.880	332,700
2022-02-04	2.800	2.830	2.600	2.790	5.580	136,600
2022-02-03	2.570	2.810	2.480	2.770	5.540	97,000
2022-02-02	2.620	2.680	2.500	2.530	5.060	86,400
2022-02-01	2.440	2.640	2.410	2.630	5.260	182,600
2022-01-31	2.460	2.480	2.360	2.400	4.800	49,800
2022-01-28	2.490	2.530	2.410	2.410	4.820	134,400
2022-01-27	2.360	2.400	2.330	2.370	4.740	24,500
2022-01-26	2.470	2.490	2.310	2.360	4.720	94,800
2022-01-25	2.400	2.470	2.380	2.430	4.860	52,500
2022-01-24	2.490	2.490	2.350	2.370	4.740	34,500
2022-01-21	2.400	2.550	2.330	2.490	4.980	208,200
2022-01-20	2.340	2.400	2.300	2.350	4.700	88,800
2022-01-19	2.280	2.370	2.270	2.340	4.680	62,000
2022-01-18	2.300	2.300	2.200	2.280	4.560	19,200
2022-01-17	2.240	2.340	2.240	2.280	4.560	25,900
2022-01-14	2.270	2.380	2.210	2.260	4.520	36,700
2022-01-13	2.290	2.300	2.240	2.270	4.540	29,300
2022-01-12	2.330	2.380	2.290	2.290	4.580	51,200
2022-01-11	2.270	2.300	2.220	2.300	4.600	18,900
2022-01-10	2.200	2.290	2.200	2.240	4.480	25,600
2022-01-07	2.270	2.300	2.160	2.230	4.460	24,900
2022-01-06	2.180	2.280	2.180	2.220	4.440	19,800
2022-01-05	2.310	2.320	2.180	2.210	4.420	62,900
2022-01-04	2.420	2.420	2.310	2.320	4.640	24,800
2022-01-03	2.470	2.500	2.360	2.380	4.760	25,200
2021-12-30	2.340	2.480	2.340	2.470	4.940	57,600
2021-12-29	2.540	2.540	2.330	2.420	4.840	74,700
2021-12-28	2.570	2.600	2.440	2.500	5.000	59,700
2021-12-27	2.370	2.590	2.370	2.500	5.000	153,800
2021-12-23	2.330	2.460	2.250	2.410	4.820	154,900
2021-12-22	2.350	2.400	2.260	2.290	4.580	94,500

← NewerPage 20 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.