Renova Energia S.A. (BVMF:RNEW3)
Brazil · Delayed Price · Currency is BRL 1.060
0.00 (0.00%)
At close: Oct 7, 2025
Renova Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,900 |
| 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% | 55,400 |
| 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% | 68,100 |
| 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% | 30,800 |
| Sep 25, 2025 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | - | 49,300 |
| Sep 24, 2025 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 32,600 |
| Sep 23, 2025 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 31,700 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.08 | 1.09 | 1.09 | -4.39% | 67,900 |
| Sep 19, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 19,600 |
| Sep 18, 2025 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 52,600 |
| Sep 17, 2025 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | 4.39% | 35,300 |
| Sep 16, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 36,700 |
| Sep 15, 2025 | 1.22 | 1.22 | 1.14 | 1.17 | 1.17 | -0.85% | 33,900 |
| Sep 12, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.84% | 28,000 |
| Sep 11, 2025 | 1.25 | 1.25 | 1.18 | 1.24 | 1.24 | -1.59% | 57,600 |
| Sep 10, 2025 | 1.23 | 1.28 | 1.19 | 1.26 | 1.26 | 6.78% | 105,300 |
| Sep 9, 2025 | 1.09 | 1.24 | 1.09 | 1.18 | 1.18 | 8.26% | 173,500 |
| Sep 8, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | -0.91% | 35,400 |
| Sep 5, 2025 | 1.10 | 1.12 | 1.05 | 1.10 | 1.10 | - | 72,500 |
| Sep 4, 2025 | 1.15 | 1.17 | 1.08 | 1.10 | 1.10 | -3.51% | 53,800 |
| Sep 3, 2025 | 1.00 | 1.17 | 0.99 | 1.14 | 1.14 | 12.87% | 174,900 |
| Sep 2, 2025 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | -0.98% | 50,100 |
| Sep 1, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 22,300 |
| Aug 29, 2025 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | - | 41,700 |
| Aug 28, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 35,400 |
| Aug 27, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 2,300 |
| Aug 26, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 23,800 |
| Aug 25, 2025 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | 1.00% | 22,100 |
| Aug 22, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 24,300 |
| Aug 21, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 5,000 |
| Aug 20, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 8,900 |
| Aug 19, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 27,300 |
| Aug 18, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 28,100 |
| Aug 15, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | - | 17,700 |
| Aug 14, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 5.05% | 29,600 |
| Aug 13, 2025 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -5.71% | 97,000 |
| Aug 12, 2025 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | 1.94% | 46,800 |
| Aug 11, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 14,300 |
| Aug 8, 2025 | 1.04 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 17,100 |
| Aug 7, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -5.61% | 13,700 |
| Aug 6, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 6,500 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -5.31% | 55,100 |
| Aug 4, 2025 | 1.21 | 1.22 | 1.13 | 1.13 | 1.13 | -6.61% | 71,600 |