Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Renova Energia S.A. (RNEW11.SA)

Compare
2.5900
-0.0600
(-2.26%)
As of 10:33:50 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.00002.65002.65002.59002.5900-
Apr 14, 20252.69002.69002.64002.65002.650010,700
Apr 11, 20252.67002.70002.61002.67002.67002,200
Apr 10, 20252.62002.62002.59002.60002.60001,000
Apr 9, 20252.53002.60002.49002.56002.560033,900
Apr 8, 20252.70002.70002.62002.62002.62009,500
Apr 7, 20252.80002.80002.60002.60002.600019,000
Apr 4, 20252.90002.91002.90002.91002.9100500
Apr 3, 20252.90002.92002.90002.92002.9200700
Apr 2, 20252.95003.06002.91002.91002.910035,600
Apr 1, 20252.90002.90002.84002.90002.900012,900
Mar 31, 20253.05003.05002.94003.03003.03003,700
Mar 28, 20253.04003.07003.03003.03003.03008,500
Mar 27, 20253.09003.09002.90003.04003.04007,300
Mar 26, 20252.97003.09002.97003.06003.06006,200
Mar 25, 20252.87003.00002.87002.96002.960018,300
Mar 24, 20252.82002.87002.77002.87002.870034,500
Mar 21, 20252.79002.89002.79002.83002.83007,300
Mar 20, 20252.79002.79002.75002.75002.75008,300
Mar 19, 20252.75002.80002.74002.74002.74003,300
Mar 18, 20252.66002.71002.63002.71002.71007,300
Mar 17, 20252.66002.71002.60002.65002.65005,500
Mar 14, 20252.62002.68002.53002.68002.68008,900
Mar 13, 20252.78002.78002.50002.50002.500020,100
Mar 12, 20251.23201.32241.19401.32241.3224142,318
Mar 11, 20251.28441.32721.23681.32721.327264,327
Mar 10, 20251.27011.27011.22251.27011.27015,255
Mar 7, 20251.22251.30821.22251.26531.265313,454
Mar 6, 20251.22251.22251.18921.21781.21785,886
Mar 5, 20251.21781.22251.21781.22251.2225630
Feb 28, 20252.59002.64002.45002.45002.45002,300
Feb 27, 20252.50002.52002.50002.50002.50002,600
Feb 26, 20252.50002.51002.42002.45002.450018,000
Feb 25, 20252.55002.56002.46002.50002.500010,100
Feb 24, 20252.58002.62002.53002.59002.590011,700
Feb 21, 20252.63002.68002.56002.62002.620013,700
Feb 20, 20252.69002.74002.60002.74002.74005,800
Feb 19, 20252.65002.73002.53002.66002.660017,200
Feb 18, 20252.79002.79002.71002.74002.74006,900
Feb 17, 20252.95002.95002.78002.79002.790032,900
Feb 14, 20253.00003.00002.85002.85002.850037,500
Feb 13, 20253.34003.55003.00003.00003.0000132,200
Feb 12, 20253.00003.10002.96003.10003.100011,300
Feb 11, 20253.09003.10003.04003.04003.04004,000
Feb 10, 20253.35003.45003.06003.06003.060024,900
Feb 7, 20253.20003.38003.07003.37003.370011,400
Feb 6, 20253.29003.29003.09003.26003.26007,900
Feb 5, 20253.10003.35003.07003.29003.290021,600
Feb 4, 20252.77003.29002.77003.06003.060037,500
Feb 3, 20252.85002.91002.70002.89002.890021,300
Jan 31, 20252.85002.93002.78002.93002.93009,400
Jan 30, 20252.66002.88002.66002.74002.74008,300
Jan 29, 20252.75002.77002.67002.68002.68001,100
Jan 28, 20252.71002.75002.63002.75002.75001,700
Jan 27, 20252.80002.80002.70002.70002.70002,300
Jan 24, 20252.73002.74002.65002.65002.65008,200
Jan 23, 20252.75002.75002.72002.73002.73001,200
Jan 22, 20252.77002.81002.76002.77002.7700800
Jan 21, 20252.78002.82002.78002.82002.82002,500
Jan 20, 20252.78002.82002.77002.82002.82008,600
Jan 17, 20252.76002.82002.76002.82002.8200500
Jan 16, 20252.82002.83002.77002.83002.83004,100
Jan 15, 20252.80002.82002.69002.82002.82006,600
Jan 14, 20252.79002.80002.71002.74002.74001,600
Jan 13, 20252.85002.88002.73002.79002.790010,400
Jan 10, 20252.94002.94002.82002.91002.91001,500
Jan 9, 20252.90002.95002.82002.90002.90003,100
Jan 8, 20252.90003.00002.88002.95002.95007,000
Jan 7, 20252.85003.00002.80002.95002.950013,200
Jan 6, 20252.99002.99002.85002.96002.96001,700
Jan 3, 20252.89002.96002.82002.96002.96005,000
Jan 2, 20252.92002.92002.82002.82002.82008,600
Dec 30, 20242.90002.95002.90002.95002.95003,100
Dec 27, 20243.01003.01002.80002.98002.98005,500
Dec 26, 20243.06003.06002.92002.92002.9200300
Dec 23, 20243.10003.19002.88003.00003.00006,400
Dec 20, 20242.87003.07002.82003.07003.07008,200
Dec 19, 20242.72002.78002.72002.78002.78002,700
Dec 18, 20242.83002.87002.72002.72002.72002,600
Dec 17, 20242.71002.97002.65002.80002.800011,000
Dec 16, 20242.80002.83002.67002.83002.83007,500
Dec 13, 20242.75002.84002.75002.81002.81002,800
Dec 12, 20242.79002.81002.70002.75002.750013,900
Dec 11, 20242.75002.99002.73002.99002.99009,800
Dec 10, 20242.83002.84002.78002.79002.79003,000
Dec 9, 20242.81002.88002.81002.82002.82001,000
Dec 6, 20242.85002.88002.82002.82002.82004,500
Dec 5, 20242.91002.96002.87002.87002.87004,600
Dec 4, 20242.96002.96002.87002.87002.8700900
Dec 3, 20242.90002.94002.90002.94002.94001,300
Dec 2, 20242.94002.94002.88002.89002.89005,700
Nov 29, 20242.96002.96002.91002.93002.93005,900
Nov 28, 20242.93002.95002.93002.94002.94002,700
Nov 27, 20243.04003.04002.96002.96002.96004,100
Nov 26, 20242.98003.08002.98003.06003.06001,900
Nov 25, 20243.00003.00002.90002.98002.98007,200
Nov 22, 20242.96003.03002.96003.00003.00001,500
Nov 21, 20243.01003.02003.00003.00003.00001,000
Nov 19, 20243.06003.06003.06003.06003.0600200
Nov 18, 20243.10003.16003.03003.06003.06006,800
Nov 14, 20242.95003.00002.94002.94002.94002,500
Nov 13, 20243.10003.10002.94002.96002.960019,000
Nov 12, 20243.20003.23003.15003.15003.15007,200
Nov 11, 20243.26003.30003.15003.15003.15005,300
Nov 8, 20243.26003.48003.26003.48003.480010,100
Nov 7, 20243.22003.38003.22003.25003.250012,300
Nov 6, 20243.21003.23003.15003.23003.23005,100
Nov 5, 20243.11003.25003.06003.25003.25004,700
Nov 4, 20243.21003.31003.10003.10003.100011,500
Nov 1, 20243.15003.22003.14003.21003.21007,200
Oct 31, 20243.23003.25003.19003.19003.19001,500
Oct 30, 20243.19003.27003.17003.24003.240010,000
Oct 29, 20243.27003.27003.15003.18003.180011,100
Oct 28, 20243.48003.50003.32003.32003.320019,100
Oct 25, 20243.51003.54003.36003.48003.480010,800
Oct 24, 20243.30003.50003.29003.47003.47006,700
Oct 23, 20243.36003.36003.27003.28003.280012,700
Oct 22, 20243.56003.57003.40003.40003.400017,700
Oct 21, 20243.74003.78003.60003.72003.72009,100
Oct 18, 20243.75003.90003.69003.70003.700010,100
Oct 17, 20243.63003.80003.59003.74003.740022,500
Oct 16, 20243.55003.75003.55003.59003.590067,400
Oct 15, 20243.49003.53003.42003.47003.47009,400
Oct 14, 20243.45003.47003.34003.45003.450011,600
Oct 11, 20243.39003.52003.33003.36003.36007,100
Oct 10, 20243.14003.50003.14003.50003.500059,400
Oct 9, 20243.14003.14003.06003.11003.11003,900
Oct 8, 20243.08003.11003.06003.10003.10006,600
Oct 7, 20243.11003.30003.08003.20003.200010,800
Oct 4, 20243.00003.13003.00003.13003.13007,400
Oct 3, 20243.14003.14003.01003.09003.09005,200
Oct 2, 20243.26003.26003.00003.14003.140010,500
Oct 1, 20243.31003.31002.98003.11003.110032,200
Sep 30, 20243.37003.45003.31003.34003.340019,800
Sep 27, 20243.07003.45003.07003.40003.400046,800
Sep 26, 20243.02003.19003.00003.17003.170024,600
Sep 25, 20242.83003.10002.81003.03003.030013,900
Sep 24, 20242.84002.89002.84002.89002.8900700
Sep 23, 20242.92002.92002.85002.85002.85003,700
Sep 20, 20242.89002.89002.86002.87002.87001,600
Sep 19, 20242.97002.97002.88002.88002.880015,700
Sep 18, 20242.99002.99002.90002.92002.920010,800
Sep 17, 20243.09003.09002.98002.98002.98002,400
Sep 16, 20243.03003.10002.99003.10003.10003,800
Sep 13, 20242.99003.04002.93003.03003.03004,500
Sep 12, 20243.04003.10003.03003.03003.0300900
Sep 11, 20243.09003.09003.05003.05003.05003,600
Sep 10, 20243.17003.18003.09003.10003.10003,200
Sep 9, 20243.26003.26003.10003.17003.17002,900
Sep 6, 20243.17003.22003.13003.18003.18005,500
Sep 5, 20243.09003.20003.00003.13003.130021,000
Sep 4, 20243.07003.10003.04003.09003.09003,600
Sep 3, 20243.13003.13003.02003.05003.05008,000
Sep 2, 20242.98003.20002.98003.20003.20008,500
Aug 30, 20242.95002.97002.95002.97002.9700700
Aug 29, 20242.97002.98002.81002.90002.90005,600
Aug 28, 20242.96002.98002.93002.97002.97005,100
Aug 27, 20242.94002.98002.81002.81002.81005,600
Aug 26, 20243.09003.17002.91002.91002.910010,800
Aug 23, 20243.12003.12003.00003.00003.000014,700
Aug 22, 20243.26003.41003.12003.12003.120011,500
Aug 21, 20242.97003.29002.95003.29003.29005,700
Aug 20, 20242.92002.92002.90002.90002.9000800
Aug 19, 20242.97003.09002.91002.97002.970015,200
Aug 16, 20242.69003.09002.68002.97002.970088,700
Aug 15, 20242.70002.70002.61002.70002.70005,000
Aug 14, 20242.62002.69002.60002.69002.69007,000
Aug 13, 20242.53002.70002.53002.70002.700034,100
Aug 12, 20242.54002.54002.49002.53002.53007,600
Aug 9, 20242.50002.54002.50002.52002.52002,000
Aug 8, 20242.47002.50002.47002.50002.50002,100
Aug 7, 20242.52002.54002.40002.50002.500014,000
Aug 6, 20242.54002.54002.49002.52002.52005,900
Aug 5, 20242.60002.60002.52002.52002.520016,500
Aug 2, 20242.65002.69002.60002.69002.690013,700
Aug 1, 20242.64002.65002.64002.64002.640019,100
Jul 31, 20242.68002.68002.65002.65002.6500700
Jul 30, 20242.64002.68002.64002.68002.68001,200
Jul 29, 20242.66002.68002.65002.68002.68009,900
Jul 26, 20242.69002.70002.65002.65002.65001,300
Jul 25, 20242.68002.71002.67002.67002.67009,300
Jul 24, 20242.75002.80002.65002.80002.800022,400
Jul 23, 20242.67002.80002.65002.80002.800013,000
Jul 22, 20242.86002.86002.67002.67002.670016,400
Jul 19, 20242.73002.78002.67002.78002.780013,100
Jul 18, 20242.79002.85002.70002.70002.700030,400
Jul 17, 20242.70002.85002.70002.79002.790010,200
Jul 16, 20242.71002.72002.70002.70002.700011,000
Jul 15, 20242.72002.74002.72002.74002.74003,800
Jul 12, 20242.77002.77002.71002.71002.71007,000
Jul 11, 20242.75002.80002.72002.73002.73003,800
Jul 10, 20242.74002.74002.72002.74002.74007,100
Jul 9, 20242.75002.77002.74002.74002.74001,500
Jul 8, 20242.77002.79002.76002.76002.7600500
Jul 5, 20242.74002.80002.74002.80002.80002,600
Jul 4, 20242.81002.81002.74002.77002.77001,700
Jul 3, 20242.75002.83002.75002.80002.80008,000
Jul 2, 20242.73002.79002.72002.79002.79005,700
Jul 1, 20242.71002.71002.71002.71002.7100200
Jun 28, 20242.71002.75002.71002.75002.7500600
Jun 27, 20242.73002.77002.70002.77002.77009,600
Jun 26, 20242.70002.74002.70002.71002.710015,400
Jun 25, 20242.74002.79002.71002.79002.79003,900
Jun 24, 20242.79002.79002.74002.75002.7500600
Jun 21, 20242.77002.79002.75002.79002.79001,200
Jun 20, 20242.75002.78002.73002.75002.75007,400
Jun 19, 20242.89002.89002.70002.75002.750015,300
Jun 18, 20242.91002.91002.90002.90002.900016,800
Jun 17, 20242.92002.94002.91002.91002.910018,900
Jun 14, 20242.97002.97002.92002.92002.92004,600
Jun 13, 20242.93002.97002.92002.92002.920014,600
Jun 12, 20242.94002.95002.93002.93002.930017,300
Jun 11, 20242.94002.96002.94002.96002.96002,600
Jun 10, 20242.97002.97002.94002.94002.94001,900
Jun 7, 20242.97002.98002.97002.98002.98001,100
Jun 6, 20242.94003.01002.93002.94002.94003,500
Jun 5, 20242.94003.00002.93003.00003.00004,900
Jun 4, 20242.97003.00002.93003.00003.00004,400
Jun 3, 20242.96003.03002.93003.00003.00002,000
May 31, 20242.94002.99002.93002.99002.99009,400
May 29, 20243.01003.01002.90002.99002.99009,900
May 28, 20242.99003.02002.97003.02003.020017,100
May 27, 20243.03003.16002.97002.99002.99009,900
May 24, 20243.00003.05002.90002.96002.960012,100
May 23, 20243.07003.08003.01003.01003.01009,000
May 22, 20243.08003.10003.08003.10003.10001,100
May 21, 20243.14003.18003.02003.09003.09006,500
May 20, 20243.13003.17003.10003.10003.10005,000
May 17, 20243.12003.19003.10003.16003.16002,200
May 16, 20243.11003.20003.03003.12003.12002,000
May 15, 20243.11003.18003.11003.16003.16004,400
May 14, 20243.19003.20003.13003.20003.20001,600
May 13, 20243.19003.19003.14003.14003.1400200
May 10, 20243.15003.20003.14003.19003.19006,500
May 9, 20243.20003.20003.16003.18003.18001,500
May 8, 20243.28003.28003.20003.20003.200016,300
May 7, 20243.27003.33003.27003.32003.3200700
May 6, 20243.25003.39003.15003.39003.390024,200
May 3, 20243.30003.39003.25003.39003.39008,400
May 2, 20243.21003.30003.21003.30003.30004,200
Apr 30, 20243.14003.20003.14003.20003.20003,500
Apr 29, 20243.08003.15003.07003.15003.15001,800
Apr 26, 20243.08003.12003.08003.12003.1200400
Apr 25, 20243.09003.13003.09003.13003.13004,200
Apr 24, 20243.04003.08003.04003.08003.0800200
Apr 23, 20243.04003.10003.02003.10003.10003,700
Apr 22, 20243.09003.11003.05003.10003.10001,700
Apr 19, 20243.11003.13003.02003.13003.130010,800
Apr 18, 20243.16003.16003.11003.16003.16004,000
Apr 17, 20243.18003.19003.17003.17003.17001,300
Apr 16, 20243.23003.27003.18003.18003.180013,000
Apr 15, 20243.25003.31003.20003.30003.300014,300

Related Tickers

ALUP4.SA Alupar Investimento S.A.
9.68
-0.62%
 
ALUP11.SA Alupar Investimento S.A.
29.32
+0.41%
 
AURE3.SA Auren Energia S.A.
7.84
-0.63%
 
RAIZ4.SA Raízen S.A.
1.7600
-1.12%