Renova Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.85	0.89	0.82	0.82	0.82	-4.65%	146,100
Nov 5, 2026	0.85	0.86	0.82	0.86	0.86	2.38%	11,500
Nov 4, 2026	0.84	0.85	0.81	0.84	0.84	-2.33%	7,000
Nov 3, 2026	0.85	0.89	0.82	0.86	0.86	2.38%	45,600
Oct 30, 2026	0.85	0.86	0.82	0.84	0.84	-1.18%	14,700
Oct 29, 2026	0.83	0.89	0.81	0.85	0.85	-	97,500
Oct 28, 2026	0.89	0.90	0.81	0.85	0.85	-7.61%	208,600
Oct 27, 2026	0.88	0.95	0.88	0.92	0.92	6.98%	41,900
Oct 26, 2026	0.86	0.90	0.81	0.86	0.86	-15.69%	202,500
Oct 23, 2026	1.01	1.02	0.97	1.02	1.02	2.00%	47,000
Oct 22, 2026	1.03	1.03	0.97	1.00	1.00	-2.91%	95,400
Oct 21, 2026	0.91	1.05	0.90	1.03	1.03	11.96%	147,800
Oct 20, 2026	0.89	0.93	0.89	0.92	0.92	2.22%	72,900
Oct 19, 2026	0.91	0.93	0.88	0.90	0.90	-3.23%	24,400
Oct 16, 2026	0.92	0.93	0.91	0.93	0.93	-1.06%	18,400
Oct 15, 2026	0.93	0.94	0.91	0.94	0.94	1.08%	42,800
Oct 14, 2026	0.89	0.93	0.87	0.93	0.93	5.68%	77,200
Oct 13, 2026	0.92	0.94	0.88	0.88	0.88	-4.35%	94,400
Oct 9, 2026	0.95	0.97	0.90	0.92	0.92	-3.16%	125,200
Oct 8, 2026	0.92	0.96	0.90	0.95	0.95	4.40%	86,600
Oct 7, 2026	0.88	0.91	0.86	0.91	0.91	4.60%	71,700
Oct 6, 2026	0.84	0.88	0.83	0.87	0.87	3.57%	127,300
Oct 5, 2026	0.81	0.86	0.81	0.84	0.84	3.70%	157,000
Oct 2, 2026	0.81	0.81	0.78	0.81	0.81	1.25%	66,500
Oct 1, 2026	0.80	0.81	0.78	0.80	0.80	-	19,200
Sep 30, 2026	0.81	0.81	0.79	0.80	0.80	-	37,600
Sep 29, 2026	0.80	0.81	0.78	0.80	0.80	-1.23%	10,900
Sep 28, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	10,000
Sep 25, 2026	0.80	0.84	0.77	0.80	0.80	-	213,900
Sep 24, 2026	0.79	0.80	0.79	0.80	0.80	-	23,300
Sep 23, 2026	0.81	0.81	0.78	0.80	0.80	-1.23%	23,200
Sep 22, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	30,900
Sep 21, 2026	0.83	0.83	0.80	0.80	0.80	-	15,700
Sep 18, 2026	0.81	0.84	0.78	0.80	0.80	-	102,000
Sep 17, 2026	0.87	0.87	0.80	0.80	0.80	-8.05%	283,100
Sep 16, 2026	0.89	0.92	0.86	0.87	0.87	-3.33%	54,200
Sep 15, 2026	0.92	0.93	0.89	0.90	0.90	-2.17%	60,300
Sep 14, 2026	0.93	0.95	0.90	0.92	0.92	-2.13%	40,700
Sep 11, 2026	0.91	0.97	0.88	0.94	0.94	3.30%	85,600
Sep 10, 2026	0.87	0.94	0.86	0.91	0.91	5.81%	91,300
Sep 9, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	6,400
Sep 8, 2026	0.86	0.87	0.85	0.87	0.87	1.16%	32,400
Sep 4, 2026	0.86	0.91	0.84	0.86	0.86	-4.44%	99,100
Sep 3, 2026	0.87	0.94	0.82	0.90	0.90	3.45%	166,600
Sep 2, 2026	0.82	0.98	0.81	0.87	0.87	6.10%	102,100
Sep 1, 2026	0.78	0.82	0.78	0.82	0.82	2.50%	24,100
Aug 31, 2026	0.81	0.82	0.79	0.80	0.80	1.27%	14,300
Aug 28, 2026	0.78	0.81	0.75	0.79	0.79	2.60%	47,400
Aug 27, 2026	0.80	0.80	0.75	0.77	0.77	1.32%	30,000
Aug 26, 2026	0.74	0.79	0.74	0.76	0.76	4.11%	45,500