Renova Energia S.A. (BVMF:RNEW3)
Brazil · Delayed Price · Currency is BRL 0.9300
0.00 (0.00%)
Last updated: Dec 3, 2025, 11:41 AM GMT-3
Renova Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | - | 45,700 |
| Nov 21, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 27,900 |
| Nov 19, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 34,500 |
| Nov 18, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | - | 25,500 |
| Nov 17, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -4.08% | 56,900 |
| Nov 14, 2025 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | - | 41,000 |
| Nov 13, 2025 | 1.01 | 1.01 | 0.94 | 0.98 | 0.98 | -2.00% | 70,400 |
| Nov 12, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 40,100 |
| Nov 11, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 32,000 |
| Nov 10, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 18,400 |
| Nov 7, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 32,100 |
| Nov 6, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | - | 6,600 |
| Nov 5, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 19,400 |
| Nov 4, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | - | 13,600 |
| Nov 3, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 31,900 |
| Oct 31, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 34,200 |
| Oct 30, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 62,400 |
| Oct 29, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -7.69% | 537,500 |
| Oct 28, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 5.05% | 33,300 |
| Oct 27, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 53,700 |
| Oct 24, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 4,400 |
| Oct 23, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 14,800 |
| Oct 22, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 39,600 |
| Oct 21, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 55,300 |
| Oct 20, 2025 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -3.81% | 124,600 |
| Oct 17, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 7,500 |
| Oct 16, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 33,200 |
| Oct 15, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 36,300 |
| Oct 14, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 44,200 |
| Oct 13, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 18,200 |
| Oct 10, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 22,400 |
| Oct 9, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 19,700 |
| Oct 8, 2025 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | - | 38,900 |
| Oct 7, 2025 | 1.03 | 1.07 | 0.99 | 1.06 | 1.06 | - | 152,200 |
| Oct 6, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 44,200 |
| Oct 3, 2025 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 32,800 |
| Oct 2, 2025 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 55,000 |
| Oct 1, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 23,100 |
| Sep 30, 2025 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 0.91% | 68,000 |
| Sep 29, 2025 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 32,800 |
| Sep 26, 2025 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 30,600 |
| Sep 25, 2025 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | - | 49,000 |
| Sep 24, 2025 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 32,600 |