Renova Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	2.300	2.330	2.250	2.330	4.660	36,500
2021-12-20	2.290	2.300	2.240	2.280	4.560	27,900
2021-12-17	2.330	2.330	2.250	2.280	4.560	36,800
2021-12-16	2.350	2.380	2.260	2.320	4.640	46,500
2021-12-15	2.400	2.440	2.300	2.320	4.640	38,200
2021-12-14	2.480	2.620	2.310	2.380	4.760	329,800
2021-12-13	2.330	2.460	2.290	2.370	4.740	46,900
2021-12-10	2.460	2.470	2.350	2.360	4.720	62,200
2021-12-09	2.480	2.510	2.390	2.420	4.840	16,500
2021-12-08	2.470	2.520	2.430	2.480	4.960	46,300
2021-12-07	2.480	2.590	2.420	2.430	4.860	74,500
2021-12-06	2.570	2.670	2.430	2.480	4.960	127,700
2021-12-03	2.400	2.530	2.300	2.430	4.860	214,000
2021-12-02	2.400	2.590	2.360	2.360	4.720	196,100
2021-12-01	2.410	2.470	2.270	2.340	4.680	26,600
2021-11-30	2.460	2.460	2.300	2.400	4.800	48,400
2021-11-29	2.470	2.560	2.360	2.360	4.720	75,900
2021-11-26	2.460	2.780	2.350	2.500	5.000	149,800
2021-11-25	2.620	2.680	2.450	2.480	4.960	70,400
2021-11-24	2.540	2.630	2.380	2.510	5.020	46,300
2021-11-23	2.690	2.690	2.470	2.500	5.000	72,600
2021-11-22	2.800	2.840	2.600	2.660	5.320	46,000
2021-11-19	2.690	2.800	2.630	2.750	5.500	19,500
2021-11-18	2.770	2.960	2.660	2.690	5.380	73,500
2021-11-17	3.090	3.100	2.600	2.750	5.500	103,900
2021-11-16	3.140	3.140	2.900	2.900	5.800	26,500
2021-11-12	3.140	3.190	3.000	3.080	6.160	74,600
2021-11-11	3.150	3.170	2.960	3.020	6.040	107,700
2021-11-10	3.040	3.100	2.970	3.050	6.100	147,100
2021-11-09	3.070	3.070	2.920	3.000	6.000	107,000
2021-11-08	2.750	3.000	2.720	2.930	5.860	55,100
2021-11-05	2.760	2.890	2.720	2.750	5.500	30,200
2021-11-04	2.820	2.970	2.700	2.700	5.400	35,100
2021-11-03	2.960	2.980	2.890	2.920	5.840	16,400
2021-11-01	2.920	2.940	2.890	2.920	5.840	7,400
2021-10-29	2.900	2.990	2.820	2.820	5.640	23,700
2021-10-28	2.980	2.980	2.890	2.890	5.780	18,300
2021-10-27	2.970	3.060	2.850	2.960	5.920	14,400
2021-10-26	2.930	2.970	2.840	2.970	5.940	6,000
2021-10-25	2.880	3.140	2.850	3.010	6.020	49,900
2021-10-22	2.850	2.910	2.560	2.880	5.760	87,200
2021-10-21	3.030	3.080	2.880	2.930	5.860	78,200
2021-10-20	3.100	3.140	3.000	3.050	6.100	28,700
2021-10-19	3.130	3.220	3.050	3.100	6.200	85,700
2021-10-18	3.120	3.270	3.100	3.190	6.380	65,000
2021-10-15	3.110	3.130	3.070	3.120	6.240	29,800
2021-10-14	3.100	3.140	3.050	3.060	6.120	32,700

← NewerPage 21 of 21 · 1,247 trading days

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.