Renova Energia S.A. (BVMF:RNEW3)
Brazil · Delayed Price · Currency is BRL 1.180
-0.060 (-4.84%)
At close: Sep 12, 2025
Renova Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | - | 2.63% | 25,800 |
| Sep 16, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | - | -2.56% | 36,700 |
| Sep 15, 2025 | 1.22 | 1.22 | 1.14 | 1.17 | - | -0.85% | 33,900 |
| Sep 12, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | - | -4.84% | 28,000 |
| Sep 11, 2025 | 1.25 | 1.25 | 1.18 | 1.24 | - | -1.59% | 57,600 |
| Sep 10, 2025 | 1.23 | 1.28 | 1.19 | 1.26 | - | 6.78% | 105,300 |
| Sep 9, 2025 | 1.09 | 1.24 | 1.09 | 1.18 | - | 8.26% | 173,500 |
| Sep 8, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | - | -0.91% | 35,400 |
| Sep 5, 2025 | 1.10 | 1.12 | 1.05 | 1.10 | - | - | 72,500 |
| Sep 4, 2025 | 1.15 | 1.17 | 1.08 | 1.10 | - | -3.51% | 53,800 |
| Sep 3, 2025 | 1.00 | 1.17 | 0.99 | 1.14 | - | 12.87% | 174,900 |
| Sep 2, 2025 | 1.04 | 1.04 | 0.98 | 1.01 | - | -0.98% | 50,100 |
| Sep 1, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | - | -1.92% | 22,300 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | - | - | 41,700 |
| Aug 28, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | - | 0.97% | 35,400 |
| Aug 27, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | - | 0.98% | 2,300 |
| Aug 26, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | - | 0.99% | 23,800 |
| Aug 25, 2025 | 1.00 | 1.06 | 1.00 | 1.01 | - | 1.00% | 22,100 |
| Aug 22, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | - | - | 24,300 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | - | 1.01% | 5,000 |
| Aug 20, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | - | -1.00% | 8,900 |
| Aug 19, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | - | -1.96% | 27,300 |
| Aug 18, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | - | -1.92% | 28,100 |
| Aug 15, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | - | - | 17,700 |
| Aug 14, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | - | 5.05% | 29,600 |
| Aug 13, 2025 | 1.05 | 1.05 | 0.99 | 0.99 | - | -5.71% | 97,000 |
| Aug 12, 2025 | 1.05 | 1.07 | 1.01 | 1.05 | - | 1.94% | 46,800 |
| Aug 11, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | - | -0.96% | 14,300 |
| Aug 8, 2025 | 1.04 | 1.07 | 1.00 | 1.04 | - | 2.97% | 17,100 |
| Aug 7, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | - | -5.61% | 13,700 |
| Aug 6, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | - | - | 6,500 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | - | -5.31% | 55,100 |
| Aug 4, 2025 | 1.21 | 1.22 | 1.13 | 1.13 | - | -6.61% | 71,600 |
| Aug 1, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | - | 1.68% | 18,100 |
| Jul 31, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | - | -1.65% | 18,300 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.17 | 1.21 | - | 0.83% | 18,300 |
| Jul 29, 2025 | 1.19 | 1.28 | 1.18 | 1.20 | - | 2.56% | 31,800 |
| Jul 28, 2025 | 1.24 | 1.29 | 1.16 | 1.17 | - | -3.31% | 54,500 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.17 | 1.21 | - | -2.42% | 33,700 |
| Jul 24, 2025 | 1.33 | 1.35 | 1.21 | 1.24 | - | -4.62% | 112,200 |
| Jul 23, 2025 | 1.27 | 1.38 | 1.27 | 1.30 | - | 1.56% | 31,500 |
| Jul 22, 2025 | 1.42 | 1.42 | 1.28 | 1.28 | - | -9.86% | 73,800 |
| Jul 21, 2025 | 1.40 | 1.53 | 1.31 | 1.42 | - | 1.43% | 248,400 |
| Jul 18, 2025 | 1.17 | 1.45 | 1.11 | 1.40 | - | 21.74% | 396,400 |
| Jul 17, 2025 | 0.99 | 1.22 | 0.98 | 1.15 | - | 15.00% | 218,100 |
| Jul 16, 2025 | 0.97 | 1.03 | 0.95 | 1.00 | - | 4.17% | 153,500 |
| Jul 15, 2025 | 0.97 | 1.00 | 0.92 | 0.96 | - | 1.05% | 72,000 |
| Jul 14, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | - | -3.06% | 11,700 |
| Jul 11, 2025 | 0.94 | 0.99 | 0.94 | 0.98 | - | 6.52% | 147,100 |
| Jul 10, 2025 | 0.91 | 0.92 | 0.89 | 0.92 | - | - | 10,800 |