Renova Energia S.A. (BVMF:RNEW3)
Brazil · Delayed Price · Currency is BRL 1.090
-0.040 (-3.54%)
At close: Mar 27, 2026
Renova Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | - | -2.65% | 12,200 |
| Mar 26, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 6,700 |
| Mar 25, 2026 | 1.13 | 1.17 | 1.11 | 1.12 | 1.12 | -3.45% | 146,800 |
| Mar 24, 2026 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | -0.85% | 10,000 |
| Mar 23, 2026 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | - | 30,200 |
| Mar 20, 2026 | 1.27 | 1.33 | 1.17 | 1.17 | 1.17 | -7.87% | 77,400 |
| Mar 19, 2026 | 1.20 | 1.27 | 1.16 | 1.27 | 1.27 | 4.96% | 39,900 |
| Mar 18, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 12,900 |
| Mar 17, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 16,600 |
| Mar 16, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 16,000 |
| Mar 13, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | -0.80% | 32,400 |
| Mar 12, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 65,900 |
| Mar 11, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 28,100 |
| Mar 10, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | - | 23,300 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -5.51% | 39,600 |
| Mar 6, 2026 | 1.30 | 1.32 | 1.18 | 1.27 | 1.27 | -2.31% | 273,200 |
| Mar 5, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -1.52% | 40,200 |
| Mar 4, 2026 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | - | 74,900 |
| Mar 3, 2026 | 1.32 | 1.34 | 1.27 | 1.32 | 1.32 | - | 46,600 |
| Mar 2, 2026 | 1.30 | 1.35 | 1.23 | 1.32 | 1.32 | -1.49% | 212,700 |
| Feb 27, 2026 | 1.27 | 1.35 | 1.27 | 1.34 | 1.34 | 5.51% | 122,000 |
| Feb 26, 2026 | 1.24 | 1.27 | 1.18 | 1.27 | 1.27 | 5.83% | 114,300 |
| Feb 25, 2026 | 1.19 | 1.27 | 1.18 | 1.20 | 1.20 | 2.56% | 101,800 |
| Feb 24, 2026 | 1.24 | 1.26 | 1.16 | 1.17 | 1.17 | -4.10% | 152,700 |
| Feb 23, 2026 | 1.27 | 1.28 | 1.18 | 1.22 | 1.22 | -3.94% | 30,700 |
| Feb 20, 2026 | 1.18 | 1.28 | 1.15 | 1.27 | 1.27 | 8.55% | 123,500 |
| Feb 19, 2026 | 1.30 | 1.31 | 1.17 | 1.17 | 1.17 | -9.30% | 75,600 |
| Feb 18, 2026 | 1.27 | 1.35 | 1.17 | 1.29 | 1.29 | 1.57% | 124,800 |
| Feb 13, 2026 | 1.12 | 1.29 | 1.11 | 1.27 | 1.27 | 13.39% | 187,700 |
| Feb 12, 2026 | 1.03 | 1.12 | 1.02 | 1.12 | 1.12 | 7.69% | 215,100 |
| Feb 11, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | - | 18,400 |
| Feb 10, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 22,500 |
| Feb 9, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 27,300 |
| 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 |