Renova Energia S.A. (BVMF:RNEW3)
Brazil · Delayed Price · Currency is BRL 1.040
+0.010 (0.97%)
Last updated: May 12, 2026, 12:52 PM GMT-3
Renova Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,200 |
| 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 |
| 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 |