Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada (BVMF:RENV11)
Brazil · Delayed Price · Currency is BRL 5.88
+0.07 (1.20%)
Last updated: Sep 3, 2026, 4:16 PM GMT-3
BVMF:RENV11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | 1.20% | 527 |
| Sep 2, 2026 | 5.86 | 5.86 | 5.73 | 5.81 | 5.81 | -1.19% | 2,283 |
| Sep 1, 2026 | 5.86 | 5.88 | 5.77 | 5.88 | 5.88 | 1.38% | 809 |
| Aug 31, 2026 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | -1.36% | 2,319 |
| Aug 28, 2026 | 5.82 | 5.88 | 5.80 | 5.88 | 5.88 | 2.08% | 3,204 |
| Aug 27, 2026 | 5.86 | 5.88 | 5.72 | 5.76 | 5.76 | -0.69% | 1,352 |
| Aug 26, 2026 | 5.79 | 5.80 | 5.66 | 5.80 | 5.80 | 3.20% | 1,092 |
| Aug 25, 2026 | 5.81 | 5.88 | 5.62 | 5.62 | 5.62 | -2.26% | 1,973 |
| Aug 24, 2026 | 5.69 | 5.80 | 5.68 | 5.75 | 5.75 | 2.13% | 410 |
| Aug 21, 2026 | 5.63 | 5.76 | 5.63 | 5.63 | 5.63 | -0.53% | 1,360 |
| Aug 20, 2026 | 5.85 | 5.85 | 5.64 | 5.66 | 5.66 | -3.25% | 716 |
| Aug 19, 2026 | 5.72 | 5.86 | 5.72 | 5.85 | 5.85 | 0.17% | 379 |
| Aug 18, 2026 | 5.75 | 5.86 | 5.75 | 5.84 | 5.84 | -0.51% | 212 |
| Aug 17, 2026 | 5.66 | 5.87 | 5.60 | 5.87 | 5.87 | 4.82% | 6,440 |
| Aug 14, 2026 | 5.66 | 5.82 | 5.59 | 5.60 | 5.60 | - | 2,994 |
| Aug 13, 2026 | 5.57 | 5.78 | 5.39 | 5.60 | 5.60 | 0.54% | 4,864 |
| Aug 12, 2026 | 5.68 | 5.86 | 5.57 | 5.57 | 5.57 | -1.76% | 5,205 |
| Aug 11, 2026 | 5.69 | 5.74 | 5.49 | 5.67 | 5.67 | -0.18% | 3,313 |
| Aug 10, 2026 | 5.75 | 5.87 | 5.47 | 5.68 | 5.68 | 1.25% | 3,537 |
| Aug 7, 2026 | 5.66 | 5.81 | 5.63 | 5.69 | 5.61 | 1.61% | 1,147 |
| Aug 6, 2026 | 5.67 | 5.86 | 5.60 | 5.60 | 5.52 | -0.18% | 1,032 |
| Aug 5, 2026 | 5.84 | 5.84 | 5.56 | 5.61 | 5.53 | -2.94% | 318 |
| Aug 4, 2026 | 5.65 | 5.86 | 5.50 | 5.78 | 5.70 | 2.30% | 3,668 |
| Aug 3, 2026 | 5.65 | 5.80 | 5.49 | 5.65 | 5.57 | 2.91% | 3,242 |
| Jul 31, 2026 | 5.86 | 5.86 | 5.03 | 5.49 | 5.41 | -5.18% | 28,232 |
| Jul 30, 2026 | 5.68 | 5.80 | 5.56 | 5.79 | 5.71 | 1.94% | 297 |
| Jul 29, 2026 | 5.69 | 5.83 | 5.68 | 5.68 | 5.60 | -0.35% | 987 |
| Jul 28, 2026 | 5.63 | 5.82 | 5.63 | 5.70 | 5.62 | -0.87% | 2,712 |
| Jul 27, 2026 | 5.52 | 5.79 | 5.35 | 5.75 | 5.67 | 5.50% | 4,112 |
| Jul 24, 2026 | 5.82 | 6.17 | 5.30 | 5.45 | 5.37 | -5.38% | 26,817 |
| Jul 23, 2026 | 5.88 | 5.88 | 5.76 | 5.76 | 5.68 | -1.20% | 516 |
| Jul 22, 2026 | 5.76 | 5.86 | 5.68 | 5.83 | 5.75 | 2.28% | 2,296 |
| Jul 21, 2026 | 5.56 | 5.85 | 5.51 | 5.70 | 5.62 | 0.35% | 1,769 |
| Jul 20, 2026 | 5.56 | 5.85 | 5.56 | 5.68 | 5.60 | 0.18% | 1,283 |
| Jul 17, 2026 | 6.00 | 6.00 | 5.62 | 5.67 | 5.59 | -4.55% | 4,310 |
| Jul 16, 2026 | 5.80 | 5.95 | 5.72 | 5.94 | 5.86 | 3.85% | 1,623 |
| Jul 15, 2026 | 5.59 | 5.79 | 5.52 | 5.72 | 5.64 | 3.44% | 1,754 |
| Jul 14, 2026 | 5.56 | 5.74 | 5.51 | 5.53 | 5.45 | -1.07% | 597 |
| Jul 13, 2026 | 5.65 | 5.75 | 5.50 | 5.59 | 5.51 | -0.18% | 1,439 |
| Jul 10, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.52 | -3.11% | 2,066 |
| Jul 9, 2026 | 5.56 | 5.90 | 5.56 | 5.78 | 5.70 | 5.09% | 371 |
| Jul 8, 2026 | 5.40 | 5.80 | 5.40 | 5.50 | 5.42 | 4.96% | 2,186 |
| Jul 7, 2026 | 6.04 | 6.18 | 5.10 | 5.32 | 5.17 | -11.04% | 29,463 |
| Jul 6, 2026 | 6.18 | 6.18 | 5.80 | 5.98 | 5.81 | -2.29% | 716 |
| Jul 3, 2026 | 5.78 | 6.17 | 5.78 | 6.12 | 5.94 | 5.88% | 134 |
| Jul 2, 2026 | 6.18 | 6.18 | 5.78 | 5.78 | 5.61 | -6.02% | 2,283 |
| Jul 1, 2026 | 5.87 | 6.17 | 5.87 | 6.15 | 5.97 | 2.67% | 307 |
| Jun 30, 2026 | 6.15 | 6.15 | 5.97 | 5.99 | 5.82 | -1.48% | 998 |
| Jun 29, 2026 | 5.96 | 6.15 | 5.94 | 6.08 | 5.90 | 3.05% | 170 |
| Jun 26, 2026 | 6.00 | 6.17 | 5.90 | 5.90 | 5.73 | -0.34% | 572 |