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

São Paulo - Delayed Quote BRL

Serena Energia S.A. (SRNA3.SA)

Compare
9.27
+0.12
+(1.31%)
As of April 14 at 5:07:30 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.000.000.009.279.27-
Apr 11, 20258.799.338.799.159.158,789,800
Apr 10, 20258.648.778.488.708.703,828,200
Apr 9, 20258.508.718.368.648.644,690,000
Apr 8, 20258.708.908.568.658.655,060,200
Apr 7, 20258.688.988.498.698.697,482,100
Apr 4, 20258.398.848.188.798.794,460,800
Apr 3, 20258.098.838.088.578.579,315,800
Apr 2, 20257.737.937.687.867.861,949,700
Apr 1, 20257.777.857.647.737.731,805,700
Mar 31, 20257.777.887.607.697.692,536,300
Mar 28, 20257.607.747.467.657.652,391,100
Mar 27, 20257.527.717.497.637.632,025,400
Mar 26, 20257.727.767.487.557.551,797,500
Mar 25, 20257.477.757.457.697.691,304,200
Mar 24, 20257.607.647.497.507.502,597,400
Mar 21, 20257.617.677.487.637.632,188,400
Mar 20, 20257.817.847.607.607.601,678,600
Mar 19, 20257.658.007.607.797.794,348,800
Mar 18, 20257.517.707.367.647.647,360,500
Mar 17, 20257.707.767.387.517.514,867,400
Mar 14, 20257.837.867.647.717.713,826,700
Mar 13, 20257.887.887.757.797.792,856,700
Mar 12, 20258.008.077.777.917.912,231,600
Mar 11, 20258.078.107.897.977.978,305,600
Mar 10, 20258.128.238.038.108.102,339,300
Mar 7, 20258.288.408.118.308.302,918,300
Mar 6, 20258.318.428.148.318.312,455,000
Mar 5, 20258.258.308.118.258.252,654,500
Feb 28, 20258.198.368.028.188.185,454,300
Feb 27, 20258.168.348.088.248.243,491,300
Feb 26, 20258.408.448.038.188.187,353,900
Feb 25, 20258.378.468.128.308.307,737,200
Feb 24, 20258.578.598.268.378.376,721,800
Feb 21, 20258.038.638.028.588.586,062,500
Feb 20, 20258.038.127.918.028.023,547,700
Feb 19, 20257.998.207.887.957.952,917,100
Feb 18, 20257.968.057.827.937.933,891,700
Feb 17, 20258.108.237.707.917.913,760,800
Feb 14, 20257.488.207.408.008.003,948,800
Feb 13, 20257.057.527.037.437.432,496,500
Feb 12, 20256.907.126.757.057.052,746,800
Feb 11, 20256.797.066.747.007.001,617,500
Feb 10, 20257.017.066.686.806.802,887,700
Feb 7, 20257.157.186.826.956.953,349,500
Feb 6, 20257.007.237.007.177.173,209,200
Feb 5, 20256.877.236.727.107.104,559,500
Feb 4, 20256.596.896.546.846.843,755,500
Feb 3, 20256.516.716.456.626.624,028,400
Jan 31, 20256.456.566.416.526.522,922,600
Jan 30, 20256.106.466.106.466.461,964,800
Jan 29, 20256.096.176.006.106.10989,100
Jan 28, 20256.256.276.046.076.071,321,200
Jan 27, 20256.276.516.206.256.252,317,800
Jan 24, 20256.126.426.066.286.283,013,400
Jan 23, 20255.986.245.946.096.092,416,900
Jan 22, 20255.946.105.816.006.001,428,800
Jan 21, 20255.835.995.835.935.931,959,700
Jan 20, 20255.896.025.775.855.853,357,200
Jan 17, 20255.736.015.615.945.941,827,900
Jan 16, 20255.855.895.635.675.671,216,100
Jan 15, 20255.715.925.665.855.851,479,300
Jan 14, 20255.775.775.565.655.651,428,800
Jan 13, 20255.855.945.735.735.731,382,900
Jan 10, 20256.056.095.875.875.872,021,200
Jan 9, 20255.786.175.786.056.052,408,000
Jan 8, 20255.855.895.715.805.802,545,400
Jan 7, 20255.765.925.725.875.872,255,300
Jan 6, 20255.425.775.425.705.704,778,300
Jan 3, 20255.285.465.285.405.401,640,100
Jan 2, 20255.505.565.285.285.281,728,400
Dec 30, 20245.435.545.385.505.501,579,200
Dec 27, 20245.615.615.455.475.471,326,200
Dec 26, 20245.555.555.375.495.491,759,200
Dec 23, 20245.885.885.435.435.433,303,800
Dec 20, 20245.726.015.685.825.824,733,200
Dec 19, 20245.535.785.435.735.733,599,000
Dec 18, 20246.026.025.495.505.503,322,000
Dec 17, 20246.166.235.986.016.013,533,500
Dec 16, 20246.386.396.196.196.191,614,700
Dec 13, 20246.346.416.286.336.332,909,400
Dec 12, 20246.536.536.296.346.343,421,300
Dec 11, 20246.606.756.406.606.604,389,300
Dec 10, 20246.306.646.306.596.592,211,000
Dec 9, 20246.216.396.216.276.272,973,700
Dec 6, 20246.346.366.196.266.263,611,000
Dec 5, 20246.176.416.176.346.344,296,700
Dec 4, 20246.196.246.136.216.211,899,000
Dec 3, 20246.166.236.106.196.192,887,100
Dec 2, 20246.316.316.126.176.172,924,000
Nov 29, 20246.316.345.956.316.313,917,600
Nov 28, 20246.646.646.206.236.235,526,300
Nov 27, 20247.027.026.656.666.667,137,900
Nov 26, 20247.027.106.916.976.971,731,000
Nov 25, 20246.767.076.767.027.022,568,000
Nov 22, 20246.816.876.696.846.842,081,200
Nov 21, 20247.037.036.746.746.742,407,200
Nov 19, 20247.047.186.967.077.071,990,600
Nov 18, 20246.947.066.847.037.032,469,400
Nov 14, 20247.137.176.866.876.871,702,400
Nov 13, 20247.067.157.007.117.112,872,900
Nov 12, 20247.257.257.067.097.094,044,200
Nov 11, 20247.347.357.157.217.211,611,700
Nov 8, 20247.397.407.177.347.342,895,500
Nov 7, 20247.457.597.307.457.454,796,400
Nov 6, 20247.157.527.067.457.455,087,400
Nov 5, 20247.707.707.187.267.267,016,800
Nov 4, 20247.777.827.587.747.746,949,000
Nov 1, 20248.188.187.537.697.696,835,000
Oct 31, 20248.348.458.218.308.303,016,800
Oct 30, 20248.378.528.358.418.412,255,600
Oct 29, 20248.318.398.218.368.361,755,400
Oct 28, 20248.258.418.258.288.28964,000
Oct 25, 20248.328.458.228.258.251,499,900
Oct 24, 20248.188.358.058.338.332,066,100
Oct 23, 20248.278.278.088.208.201,473,900
Oct 22, 20248.338.448.198.278.271,764,100
Oct 21, 20248.348.498.308.398.391,291,600
Oct 18, 20248.528.618.418.418.412,556,600
Oct 17, 20248.168.598.108.558.553,379,600
Oct 16, 20248.058.317.978.218.212,965,600
Oct 15, 20248.048.207.988.008.002,342,100
Oct 14, 20247.958.207.858.048.041,897,200
Oct 11, 20247.907.967.797.917.911,001,200
Oct 10, 20247.888.007.807.897.892,001,900
Oct 9, 20248.088.087.777.847.842,303,200
Oct 8, 20248.078.178.078.088.081,184,100
Oct 7, 20248.098.157.918.038.032,040,400
Oct 4, 20248.068.147.978.038.031,993,100
Oct 3, 20248.348.348.048.068.061,926,700
Oct 2, 20248.288.468.258.378.372,708,500
Oct 1, 20248.358.598.278.278.273,896,800
Sep 30, 20248.378.378.018.168.162,331,800
Sep 27, 20248.318.508.308.348.342,372,700
Sep 26, 20248.328.418.188.288.281,553,400
Sep 25, 20248.508.598.308.308.301,392,000
Sep 24, 20248.468.588.358.448.441,853,700
Sep 23, 20248.508.508.268.348.343,619,000
Sep 20, 20248.878.878.298.498.494,290,600
Sep 19, 20249.009.058.858.878.873,159,500
Sep 18, 20249.019.168.968.998.991,931,500
Sep 17, 20248.979.118.979.019.011,425,900
Sep 16, 20249.019.108.919.059.052,495,100
Sep 13, 20248.809.108.808.918.915,608,100
Sep 12, 20248.818.918.688.858.852,579,900
Sep 11, 20248.568.928.548.818.812,943,000
Sep 10, 20248.408.658.358.608.602,637,100
Sep 9, 20248.428.528.328.438.431,779,900
Sep 6, 20248.418.558.368.408.402,969,800
Sep 5, 20248.438.468.248.418.413,487,100
Sep 4, 20248.148.518.138.418.413,293,100
Sep 3, 20247.968.207.958.118.113,986,500
Sep 2, 20248.108.107.927.967.961,939,900
Aug 30, 20248.188.248.018.108.104,230,900
Aug 29, 20248.568.608.138.178.173,961,400
Aug 28, 20248.578.718.438.478.472,296,400
Aug 27, 20248.708.748.548.578.571,812,700
Aug 26, 20248.768.828.688.708.701,531,900
Aug 23, 20248.708.908.568.818.813,016,100
Aug 22, 20248.929.038.648.758.751,743,700
Aug 21, 20249.219.218.898.968.961,710,900
Aug 20, 20249.149.239.039.109.10961,200
Aug 19, 20248.809.238.719.239.231,841,400
Aug 16, 20249.009.218.718.758.751,487,900
Aug 15, 20249.149.208.919.049.041,222,200
Aug 14, 20249.009.078.709.049.042,827,900
Aug 13, 20249.189.229.029.129.121,163,000
Aug 12, 20249.009.319.009.129.121,374,300
Aug 9, 20248.909.108.899.009.001,051,500
Aug 8, 20248.718.938.708.928.921,076,000
Aug 7, 20248.628.818.628.718.71823,900
Aug 6, 20248.438.688.358.658.651,490,800
Aug 5, 20248.498.588.318.338.331,638,600
Aug 2, 20248.658.868.588.658.652,460,500
Aug 1, 20248.708.888.578.608.601,714,300
Jul 31, 20248.588.738.528.648.642,392,900
Jul 30, 20248.638.668.518.528.521,701,100
Jul 29, 20248.708.778.638.688.682,403,000
Jul 26, 20248.618.788.598.708.701,852,600
Jul 25, 20248.698.768.538.618.611,177,800
Jul 24, 20248.878.968.698.748.741,390,800
Jul 23, 20248.868.958.788.858.851,065,500
Jul 22, 20248.839.078.788.998.991,289,200
Jul 19, 20248.929.008.708.838.831,294,800
Jul 18, 20249.179.268.878.928.922,074,400
Jul 17, 20249.259.349.139.269.261,505,400
Jul 16, 20249.389.539.229.259.25916,200
Jul 15, 20249.459.509.309.399.391,254,100
Jul 12, 20249.319.459.209.379.372,079,400
Jul 11, 20249.509.529.209.279.271,639,400
Jul 10, 20249.339.589.269.379.373,802,000
Jul 9, 20249.109.369.049.339.33947,900
Jul 8, 20249.259.439.009.149.146,745,700
Jul 5, 20249.019.629.019.329.323,069,600
Jul 4, 20248.899.158.899.109.101,838,700
Jul 3, 20248.698.968.698.898.891,507,100
Jul 2, 20248.868.968.668.698.691,668,700
Jul 1, 20248.718.998.658.808.80961,800
Jun 28, 20248.909.008.808.818.811,251,900
Jun 27, 20248.559.108.529.009.003,684,700
Jun 26, 20248.448.658.308.578.571,425,400
Jun 25, 20248.498.558.378.448.44590,200
Jun 24, 20248.408.618.348.498.491,456,500
Jun 21, 20248.088.418.088.418.411,855,300
Jun 20, 20248.228.458.158.188.182,293,700
Jun 19, 20248.168.357.908.258.252,518,200
Jun 18, 20248.178.328.058.248.242,587,100
Jun 17, 20248.448.498.108.128.121,141,600
Jun 14, 20248.508.598.358.448.441,302,400
Jun 13, 20248.668.668.408.558.551,227,600
Jun 12, 20249.059.058.568.568.562,405,900
Jun 11, 20248.719.018.618.978.971,539,600
Jun 10, 20248.728.768.488.568.561,446,200
Jun 7, 20248.949.088.708.708.701,526,300
Jun 6, 20248.859.168.699.079.071,144,200
Jun 5, 20248.859.078.798.868.861,797,500
Jun 4, 20248.878.948.688.898.891,505,100
Jun 3, 20248.699.038.638.878.874,320,300
May 31, 20248.768.808.578.698.691,720,100
May 29, 20248.998.998.768.808.80976,300
May 28, 20249.369.368.838.918.912,268,400
May 27, 20249.249.289.139.189.18562,100
May 24, 20249.129.219.009.129.12840,700
May 23, 20249.279.298.949.059.051,527,300
May 22, 20249.609.609.159.209.201,616,700
May 21, 20249.619.699.489.609.602,214,800
May 20, 20249.449.739.299.619.612,823,500
May 17, 20249.459.519.209.419.411,945,500
May 16, 20249.009.458.879.459.453,076,800
May 15, 20248.958.978.768.908.901,554,500
May 14, 20248.708.958.708.848.841,685,500
May 13, 20248.608.998.608.768.764,679,500
May 10, 20248.959.008.548.608.603,382,800
May 9, 20249.059.068.818.858.853,483,700
May 8, 20249.139.138.959.079.071,397,100
May 7, 20248.879.138.879.089.083,061,300
May 6, 20248.959.258.818.918.915,345,900
May 3, 20248.508.768.508.668.664,642,900
May 2, 20248.358.498.318.398.391,074,400
Apr 30, 20248.408.518.138.228.221,584,200
Apr 29, 20248.468.588.398.448.441,019,000
Apr 26, 20248.378.618.378.508.501,262,600
Apr 25, 20248.578.648.308.358.351,598,400
Apr 24, 20248.808.898.618.628.622,280,300
Apr 23, 20248.758.928.648.828.822,018,500
Apr 22, 20248.809.008.768.768.762,905,300
Apr 19, 20248.649.068.648.848.841,633,100
Apr 18, 20248.388.778.388.658.652,945,600
Apr 17, 20248.358.578.328.388.381,950,500
Apr 16, 20248.378.688.318.348.342,775,300
Apr 15, 20248.608.638.428.508.502,572,200

Related Tickers

ELET3.SA Centrais Elétricas Brasileiras S.A. - Eletrobrás
42.28
+1.98%
 
AURE3.SA Auren Energia S.A.
7.89
0.00%
 
RAIZ4.SA Raízen S.A.
1.7800
+1.14%
 
EBR Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.21
+1.41%
 
BEP Brookfield Renewable Partners L.P.
21.58
+1.08%