Renova Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	1.00	1.03	0.98	1.02	1.02	2.00%	65,700
Feb 5, 2026	1.06	1.08	0.96	1.00	1.00	-7.41%	210,500
Feb 4, 2026	1.09	1.09	1.06	1.08	1.08	-0.92%	30,600
Feb 3, 2026	1.09	1.10	1.07	1.09	1.09	-	38,000
Feb 2, 2026	1.09	1.13	1.05	1.09	1.09	-	81,100
Jan 30, 2026	1.10	1.14	1.06	1.09	1.09	0.93%	94,100
Jan 29, 2026	1.06	1.10	1.02	1.08	1.08	4.85%	132,100
Jan 28, 2026	1.01	1.04	1.01	1.03	1.03	-0.96%	29,700
Jan 27, 2026	0.99	1.05	0.99	1.04	1.04	4.00%	113,200
Jan 26, 2026	1.01	1.03	1.00	1.00	1.00	-0.99%	32,000
Jan 23, 2026	0.99	1.02	0.98	1.01	1.01	2.02%	26,700
Jan 22, 2026	1.01	1.07	0.96	0.99	0.99	-1.98%	163,800
Jan 21, 2026	0.95	1.03	0.93	1.01	1.01	7.45%	135,200
Jan 20, 2026	1.00	1.02	0.91	0.94	0.94	-6.00%	129,800
Jan 19, 2026	1.00	1.03	1.00	1.00	1.00	-	26,100
Jan 16, 2026	1.02	1.06	0.99	1.00	1.00	-	51,200
Jan 15, 2026	1.00	1.03	0.99	1.00	1.00	-0.99%	22,500
Jan 14, 2026	1.06	1.08	1.00	1.01	1.01	-3.81%	58,200
Jan 13, 2026	1.04	1.05	1.00	1.05	1.05	-	23,300
Jan 12, 2026	1.03	1.06	1.00	1.05	1.05	1.94%	17,300
Jan 9, 2026	1.08	1.08	1.03	1.03	1.03	-3.74%	27,900
Jan 8, 2026	1.08	1.10	1.02	1.07	1.07	-2.73%	37,700
Jan 7, 2026	1.08	1.12	1.03	1.10	1.10	1.85%	40,200
Jan 6, 2026	1.05	1.15	1.01	1.08	1.08	3.85%	122,500
Jan 5, 2026	1.02	1.07	1.00	1.04	1.04	1.96%	40,600
Jan 2, 2026	0.94	1.10	0.90	1.02	1.02	8.51%	147,600
Dec 30, 2025	0.94	0.94	0.90	0.94	0.94	-	30,100
Dec 29, 2025	0.93	0.95	0.90	0.94	0.94	1.08%	53,800
Dec 26, 2025	0.89	0.94	0.89	0.93	0.93	2.20%	71,400
Dec 23, 2025	0.90	0.93	0.88	0.91	0.91	2.25%	52,800
Dec 22, 2025	0.88	0.90	0.86	0.89	0.89	1.14%	20,800
Dec 19, 2025	0.89	0.89	0.86	0.88	0.88	2.33%	10,000
Dec 18, 2025	0.88	0.88	0.86	0.86	0.86	-2.27%	10,400
Dec 17, 2025	0.89	0.89	0.87	0.88	0.88	1.15%	7,800
Dec 16, 2025	0.88	0.90	0.86	0.87	0.87	-1.14%	31,100
Dec 15, 2025	0.91	0.91	0.85	0.88	0.88	-1.12%	55,200
Dec 12, 2025	0.92	0.92	0.89	0.89	0.89	-3.26%	20,300
Dec 11, 2025	0.92	0.92	0.90	0.92	0.92	-	9,800
Dec 10, 2025	0.91	0.92	0.90	0.92	0.92	1.10%	14,500
Dec 9, 2025	0.91	0.92	0.89	0.91	0.91	-	5,200
Dec 8, 2025	0.92	0.92	0.89	0.91	0.91	-	42,400
Dec 5, 2025	0.91	0.92	0.90	0.91	0.91	-1.09%	10,700
Dec 4, 2025	0.92	0.92	0.90	0.92	0.92	1.10%	18,200
Dec 3, 2025	0.93	0.94	0.89	0.91	0.91	-2.15%	57,800
Dec 2, 2025	0.92	0.94	0.90	0.93	0.93	3.33%	58,500
Dec 1, 2025	0.90	0.93	0.89	0.90	0.90	-	61,200
Nov 28, 2025	0.90	0.91	0.88	0.90	0.90	-	45,300
Nov 27, 2025	0.94	0.95	0.88	0.90	0.90	-3.23%	97,000
Nov 26, 2025	0.93	0.94	0.92	0.93	0.93	-	9,900
Nov 25, 2025	0.91	0.94	0.91	0.93	0.93	-	37,700