Renova Energia S.A. (BVMF:RNEW3)
Brazil · Delayed Price · Currency is BRL 0.9200
-0.0300 (-3.16%)
At close: Jun 5, 2026
Renova Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -3.16% | 14,700 |
| Jun 3, 2026 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | 2.15% | 57,900 |
| Jun 2, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 2.20% | 57,600 |
| Jun 1, 2026 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | - | 19,800 |
| May 29, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 10,500 |
| May 28, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 9,000 |
| May 27, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | - | 11,800 |
| May 26, 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 17,300 |
| May 25, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | - | 12,700 |
| May 22, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 1.10% | 18,100 |
| May 21, 2026 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -4.21% | 202,500 |
| May 20, 2026 | 1.01 | 1.01 | 0.92 | 0.95 | 0.95 | -5.00% | 102,600 |
| May 19, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 1.01% | 51,800 |
| May 18, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | - | 26,900 |
| May 15, 2026 | 1.00 | 1.03 | 0.95 | 0.99 | 0.99 | -2.94% | 61,800 |
| May 14, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 10,200 |
| May 13, 2026 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 44,800 |
| May 12, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 39,300 |
| May 11, 2026 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 3.00% | 130,100 |
| May 8, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 67,900 |
| May 7, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 72,300 |
| May 6, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 5,500 |
| May 5, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 8,400 |
| May 4, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 20,500 |
| Apr 30, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 46,100 |
| Apr 29, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 37,800 |
| Apr 28, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 17,100 |
| Apr 27, 2026 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -5.56% | 187,000 |
| Apr 24, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 45,400 |
| Apr 23, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 24,000 |
| Apr 22, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -5.31% | 104,400 |
| Apr 20, 2026 | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | 5.61% | 114,500 |
| Apr 17, 2026 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | - | 104,400 |
| Apr 16, 2026 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 30,700 |
| Apr 15, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 24,300 |
| Apr 14, 2026 | 1.08 | 1.12 | 1.04 | 1.05 | 1.05 | -2.78% | 112,200 |
| Apr 13, 2026 | 1.14 | 1.16 | 1.07 | 1.08 | 1.08 | -3.57% | 204,200 |
| Apr 10, 2026 | 1.13 | 1.25 | 1.11 | 1.12 | 1.12 | -0.88% | 221,900 |
| Apr 9, 2026 | 1.08 | 1.15 | 1.06 | 1.13 | 1.13 | 5.61% | 112,500 |
| Apr 8, 2026 | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | 1.90% | 166,200 |
| Apr 7, 2026 | 1.09 | 1.11 | 1.04 | 1.05 | 1.05 | -2.78% | 141,000 |
| Apr 6, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 23,400 |
| Apr 2, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | 7,500 |
| Apr 1, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 22,800 |
| Mar 31, 2026 | 1.05 | 1.09 | 1.00 | 1.07 | 1.07 | 1.90% | 220,000 |
| Mar 30, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 61,400 |
| Mar 27, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 31,800 |
| 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 |