Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada (BVMF:RENV11)
Brazil · Delayed Price · Currency is BRL 6.40
+0.16 (2.56%)
Last updated: Apr 30, 2026, 3:14 PM GMT-3
BVMF:RENV11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.22 | 6.60 | 6.22 | 6.24 | 6.24 | 1.79% | 406 |
| Apr 28, 2026 | 6.60 | 6.60 | 6.08 | 6.13 | 6.13 | -6.27% | 665 |
| Apr 27, 2026 | 6.10 | 6.59 | 5.99 | 6.54 | 6.54 | 9.18% | 485 |
| Apr 24, 2026 | 6.41 | 6.41 | 5.99 | 5.99 | 5.99 | -6.55% | 6,045 |
| Apr 23, 2026 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | 0.31% | 377 |
| Apr 22, 2026 | 6.45 | 6.59 | 6.17 | 6.39 | 6.39 | -0.16% | 3,368 |
| Apr 20, 2026 | 6.54 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | 1,769 |
| Apr 17, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | - | 1,206 |
| Apr 16, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 169 |
| Apr 15, 2026 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | 1.85% | 1,234 |
| Apr 14, 2026 | 6.60 | 6.60 | 6.41 | 6.48 | 6.48 | -1.82% | 558 |
| Apr 13, 2026 | 6.79 | 6.79 | 6.23 | 6.60 | 6.60 | -2.80% | 1,825 |
| Apr 10, 2026 | 6.72 | 6.85 | 6.72 | 6.79 | 6.79 | 1.34% | 210 |
| Apr 9, 2026 | 6.86 | 6.86 | 6.70 | 6.70 | 6.70 | -1.33% | 244 |
| Apr 8, 2026 | 6.90 | 6.90 | 6.67 | 6.79 | 6.79 | -1.59% | 218 |
| Apr 7, 2026 | 6.96 | 6.96 | 6.66 | 6.90 | 6.82 | -0.43% | 96 |
| Apr 6, 2026 | 6.80 | 6.93 | 6.57 | 6.93 | 6.85 | 2.97% | 1,956 |
| Apr 2, 2026 | 6.87 | 6.87 | 6.73 | 6.73 | 6.65 | -1.75% | 3,310 |
| Apr 1, 2026 | 6.87 | 6.87 | 6.74 | 6.85 | 6.77 | -0.29% | 16 |
| Mar 31, 2026 | 6.87 | 6.87 | 6.79 | 6.87 | 6.79 | - | 206 |
| Mar 30, 2026 | 6.74 | 6.87 | 6.74 | 6.87 | 6.79 | -0.15% | 385 |
| Mar 27, 2026 | 6.78 | 6.96 | 6.50 | 6.88 | 6.80 | -0.58% | 5,249 |
| Mar 26, 2026 | 6.89 | 6.97 | 6.89 | 6.92 | 6.84 | - | 173 |
| Mar 25, 2026 | 6.98 | 7.00 | 6.82 | 6.92 | 6.84 | - | 1,009 |
| Mar 24, 2026 | 7.00 | 7.00 | 6.92 | 6.92 | 6.84 | -1.14% | 276 |
| Mar 23, 2026 | 7.00 | 7.05 | 6.88 | 7.00 | 6.92 | 0.14% | 359 |
| Mar 20, 2026 | 6.82 | 7.10 | 6.81 | 6.99 | 6.91 | 3.56% | 477 |
| Mar 19, 2026 | 6.82 | 6.93 | 6.75 | 6.75 | 6.67 | -0.88% | 1,359 |
| Mar 18, 2026 | 7.06 | 7.06 | 6.81 | 6.81 | 6.73 | -3.81% | 1,426 |
| Mar 17, 2026 | 7.11 | 7.11 | 6.93 | 7.08 | 7.00 | 0.14% | 188 |
| Mar 16, 2026 | 6.91 | 7.10 | 6.80 | 7.07 | 6.99 | 2.32% | 282 |
| Mar 13, 2026 | 6.87 | 7.09 | 6.87 | 6.91 | 6.83 | -0.14% | 380 |
| Mar 12, 2026 | 6.84 | 7.14 | 6.84 | 6.92 | 6.84 | 0.14% | 572 |
| Mar 11, 2026 | 7.14 | 7.14 | 6.91 | 6.91 | 6.83 | - | 72 |
| Mar 10, 2026 | 7.01 | 7.15 | 6.90 | 6.91 | 6.83 | 0.14% | 46 |
| Mar 9, 2026 | 6.86 | 6.94 | 6.73 | 6.90 | 6.82 | -1.43% | 1,418 |
| Mar 6, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 6.84 | -2.51% | 114 |
| Mar 5, 2026 | 7.20 | 7.20 | 6.73 | 7.18 | 7.02 | -0.28% | 129 |
| Mar 4, 2026 | 7.24 | 7.24 | 7.20 | 7.20 | 7.04 | 2.56% | 3,011 |
| Mar 3, 2026 | 6.91 | 7.02 | 6.70 | 7.02 | 6.86 | 2.93% | 525 |
| Mar 2, 2026 | 7.11 | 7.30 | 6.60 | 6.82 | 6.66 | -4.08% | 6,677 |
| Feb 27, 2026 | 7.39 | 7.39 | 7.11 | 7.11 | 6.95 | -0.28% | 418 |
| Feb 26, 2026 | 7.47 | 7.47 | 7.12 | 7.13 | 6.97 | -4.55% | 979 |
| Feb 25, 2026 | 7.16 | 7.47 | 7.08 | 7.47 | 7.30 | 5.51% | 355 |
| Feb 24, 2026 | 7.06 | 7.46 | 7.06 | 7.08 | 6.92 | -0.56% | 1,086 |
| Feb 23, 2026 | 7.35 | 7.35 | 7.12 | 7.12 | 6.96 | -3.13% | 120 |
| Feb 20, 2026 | 7.33 | 7.35 | 7.28 | 7.35 | 7.18 | 0.96% | 42 |
| Feb 19, 2026 | 7.35 | 7.65 | 7.28 | 7.28 | 7.11 | -2.02% | 296 |
| Feb 18, 2026 | 7.68 | 7.68 | 7.10 | 7.43 | 7.26 | -3.51% | 405 |
| Feb 13, 2026 | 7.27 | 7.99 | 7.01 | 7.70 | 7.52 | 5.91% | 9,394 |