Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada (BVMF:RENV11)
Brazil · Delayed Price · Currency is BRL 6.12
+0.34 (5.88%)
At close: Jul 3, 2026
BVMF:RENV11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.78 | 6.17 | 5.78 | 6.12 | 6.12 | 5.88% | 134 |
| Jul 2, 2026 | 6.18 | 6.18 | 5.78 | 5.78 | 5.78 | -6.02% | 2,283 |
| Jul 1, 2026 | 5.87 | 6.17 | 5.87 | 6.15 | 6.15 | 2.67% | 307 |
| Jun 30, 2026 | 6.15 | 6.15 | 5.97 | 5.99 | 5.99 | -1.48% | 998 |
| Jun 29, 2026 | 5.96 | 6.15 | 5.94 | 6.08 | 6.08 | 3.05% | 170 |
| Jun 26, 2026 | 6.00 | 6.17 | 5.90 | 5.90 | 5.90 | -0.34% | 572 |
| Jun 25, 2026 | 5.84 | 5.95 | 5.83 | 5.92 | 5.92 | -0.67% | 411 |
| Jun 24, 2026 | 5.84 | 5.96 | 5.84 | 5.96 | 5.96 | - | 63 |
| Jun 23, 2026 | 5.86 | 6.10 | 5.60 | 5.96 | 5.96 | 2.76% | 5,231 |
| Jun 22, 2026 | 6.17 | 6.17 | 5.80 | 5.80 | 5.80 | -4.92% | 1,720 |
| Jun 19, 2026 | 5.86 | 6.17 | 5.80 | 6.10 | 6.10 | 5.17% | 84 |
| Jun 18, 2026 | 6.04 | 6.18 | 5.69 | 5.80 | 5.80 | -3.01% | 226 |
| Jun 17, 2026 | 6.00 | 6.11 | 5.98 | 5.98 | 5.98 | -2.45% | 522 |
| Jun 16, 2026 | 6.04 | 6.18 | 5.62 | 6.13 | 6.13 | 2.51% | 4,135 |
| Jun 15, 2026 | 5.71 | 5.99 | 5.71 | 5.98 | 5.98 | 5.84% | 1,571 |
| Jun 12, 2026 | 5.65 | 5.65 | 5.40 | 5.65 | 5.65 | - | 6,364 |
| Jun 11, 2026 | 5.62 | 5.89 | 5.59 | 5.65 | 5.65 | -1.57% | 1,892 |
| Jun 10, 2026 | 5.85 | 5.99 | 5.66 | 5.74 | 5.74 | -3.85% | 372 |
| Jun 9, 2026 | 5.93 | 6.00 | 5.93 | 5.97 | 5.97 | 2.05% | 980 |
| Jun 8, 2026 | 6.18 | 6.18 | 5.48 | 5.93 | 5.85 | -4.05% | 20,610 |
| Jun 5, 2026 | 6.23 | 6.23 | 6.08 | 6.18 | 6.10 | - | 433 |
| Jun 3, 2026 | 6.01 | 6.23 | 6.01 | 6.18 | 6.10 | 3.87% | 452 |
| Jun 2, 2026 | 6.23 | 6.23 | 5.93 | 5.95 | 5.87 | -4.49% | 4,425 |
| Jun 1, 2026 | 6.23 | 6.23 | 6.17 | 6.23 | 6.15 | - | 311 |
| May 29, 2026 | 6.15 | 6.23 | 6.06 | 6.23 | 6.15 | 3.15% | 1,167 |
| May 28, 2026 | 6.15 | 6.15 | 6.03 | 6.04 | 5.96 | 0.67% | 519 |
| May 27, 2026 | 6.04 | 6.22 | 6.00 | 6.00 | 5.92 | -1.32% | 2,182 |
| May 26, 2026 | 6.23 | 6.23 | 6.08 | 6.08 | 6.00 | -2.41% | 3,117 |
| May 25, 2026 | 6.23 | 6.23 | 6.12 | 6.23 | 6.15 | 2.13% | 349 |
| May 22, 2026 | 6.23 | 6.23 | 6.10 | 6.10 | 6.02 | -1.93% | 1,603 |
| May 21, 2026 | 6.14 | 6.23 | 6.13 | 6.22 | 6.14 | -0.16% | 383 |
| May 20, 2026 | 6.15 | 6.23 | 6.12 | 6.23 | 6.15 | 1.96% | 1,238 |
| May 19, 2026 | 6.17 | 6.23 | 6.11 | 6.11 | 6.03 | -1.13% | 725 |
| May 18, 2026 | 6.24 | 6.24 | 5.93 | 6.18 | 6.10 | -0.64% | 979 |
| May 15, 2026 | 6.24 | 6.24 | 6.20 | 6.22 | 6.14 | 0.32% | 231 |
| May 14, 2026 | 6.20 | 6.24 | 6.03 | 6.20 | 6.12 | - | 264 |
| May 13, 2026 | 6.25 | 6.25 | 5.98 | 6.20 | 6.12 | -0.80% | 528 |
| May 12, 2026 | 6.43 | 6.43 | 5.91 | 6.25 | 6.17 | -2.19% | 2,042 |
| May 11, 2026 | 6.45 | 6.45 | 6.21 | 6.39 | 6.30 | - | 231 |
| May 8, 2026 | 6.30 | 6.49 | 6.20 | 6.39 | 6.30 | 1.43% | 1,064 |
| May 7, 2026 | 6.25 | 6.39 | 6.25 | 6.38 | 6.22 | 2.08% | 135 |
| May 6, 2026 | 6.25 | 6.39 | 6.25 | 6.25 | 6.09 | - | 536 |
| May 5, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.09 | -0.79% | 133 |
| May 4, 2026 | 6.40 | 6.40 | 6.26 | 6.30 | 6.14 | -1.56% | 616 |
| Apr 30, 2026 | 6.28 | 6.54 | 6.26 | 6.40 | 6.23 | 2.56% | 96 |
| Apr 29, 2026 | 6.22 | 6.60 | 6.22 | 6.24 | 6.08 | 1.79% | 406 |
| Apr 28, 2026 | 6.60 | 6.60 | 6.08 | 6.13 | 5.97 | -6.27% | 665 |
| Apr 27, 2026 | 6.10 | 6.59 | 5.99 | 6.54 | 6.37 | 9.18% | 485 |
| Apr 24, 2026 | 6.41 | 6.41 | 5.99 | 5.99 | 5.84 | -6.55% | 6,045 |
| Apr 23, 2026 | 6.40 | 6.41 | 6.40 | 6.41 | 6.24 | 0.31% | 377 |