Renova Energia S.A. (BVMF:RNEW3)
Brazil · Delayed Price · Currency is BRL 1.200
-0.100 (-7.69%)
At close: Mar 6, 2026
Renova Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | -3.81% | 58,200 |
| Jan 13, 2026 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | - | 23,300 |
| Jan 12, 2026 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | 1.94% | 17,300 |
| Jan 9, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -3.74% | 27,900 |
| Jan 8, 2026 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | -2.73% | 37,700 |
| Jan 7, 2026 | 1.08 | 1.12 | 1.03 | 1.10 | 1.10 | 1.85% | 40,200 |
| Jan 6, 2026 | 1.05 | 1.15 | 1.01 | 1.08 | 1.08 | 3.85% | 122,500 |
| Jan 5, 2026 | 1.02 | 1.07 | 1.00 | 1.04 | 1.04 | 1.96% | 40,600 |
| Jan 2, 2026 | 0.94 | 1.10 | 0.90 | 1.02 | 1.02 | 8.51% | 147,600 |
| Dec 30, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | - | 30,100 |
| Dec 29, 2025 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | 1.08% | 53,800 |
| Dec 26, 2025 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 2.20% | 71,400 |
| Dec 23, 2025 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | 2.25% | 52,800 |
| Dec 22, 2025 | 0.88 | 0.90 | 0.86 | 0.89 | 0.89 | 1.14% | 20,800 |
| Dec 19, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | 2.33% | 10,000 |
| Dec 18, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 10,400 |
| Dec 17, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 1.15% | 7,800 |