Renova Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.83	0.83	0.75	0.79	0.79	-7.06%	123,000
Aug 7, 2026	0.80	0.85	0.79	0.85	0.85	-1.16%	35,600
Aug 6, 2026	0.82	0.86	0.79	0.86	0.86	4.88%	27,200
Aug 5, 2026	0.82	0.84	0.79	0.82	0.82	-1.20%	28,200
Aug 4, 2026	0.83	0.85	0.81	0.83	0.83	-1.19%	25,800
Aug 3, 2026	0.80	0.89	0.79	0.84	0.84	2.44%	130,500
Jul 31, 2026	0.77	0.84	0.77	0.82	0.82	3.80%	64,600
Jul 30, 2026	0.77	0.80	0.75	0.79	0.79	2.60%	84,900
Jul 29, 2026	0.78	0.78	0.74	0.77	0.77	-1.28%	35,100
Jul 28, 2026	0.78	0.80	0.74	0.78	0.78	-	56,100
Jul 27, 2026	0.76	0.79	0.73	0.78	0.78	2.63%	82,000
Jul 24, 2026	0.76	0.78	0.73	0.76	0.76	-	49,000
Jul 23, 2026	0.75	0.76	0.72	0.76	0.76	1.33%	45,300
Jul 22, 2026	0.75	0.75	0.73	0.75	0.75	-	24,200
Jul 21, 2026	0.76	0.76	0.73	0.75	0.75	-	15,300
Jul 20, 2026	0.78	0.79	0.75	0.75	0.75	-5.06%	66,300
Jul 17, 2026	0.79	0.80	0.77	0.79	0.79	-2.47%	14,600
Jul 16, 2026	0.81	0.81	0.77	0.81	0.81	-	36,600
Jul 15, 2026	0.80	0.81	0.78	0.81	0.81	-	15,600
Jul 14, 2026	0.81	0.81	0.78	0.81	0.81	-	1,800
Jul 13, 2026	0.79	0.81	0.77	0.81	0.81	-	64,000
Jul 10, 2026	0.80	0.81	0.77	0.81	0.81	-1.22%	15,800
Jul 9, 2026	0.81	0.82	0.78	0.82	0.82	-	34,000
Jul 8, 2026	0.79	0.82	0.76	0.82	0.82	2.50%	57,100
Jul 7, 2026	0.79	0.80	0.75	0.80	0.80	-	77,300
Jul 6, 2026	0.80	0.81	0.77	0.80	0.80	-	45,500
Jul 3, 2026	0.82	0.82	0.80	0.80	0.80	-	32,500
Jul 2, 2026	0.82	0.84	0.79	0.80	0.80	-1.23%	39,000
Jul 1, 2026	0.80	0.82	0.75	0.81	0.81	3.85%	61,300
Jun 30, 2026	0.83	0.84	0.75	0.78	0.78	-6.02%	98,000
Jun 29, 2026	0.89	0.90	0.83	0.83	0.83	-7.78%	71,300
Jun 26, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	11,200
Jun 25, 2026	0.92	0.94	0.90	0.91	0.91	-3.19%	76,100
Jun 24, 2026	0.93	0.94	0.90	0.94	0.94	2.17%	8,400
Jun 23, 2026	0.94	0.94	0.91	0.92	0.92	-3.16%	53,300
Jun 22, 2026	0.95	0.95	0.93	0.95	0.95	-1.04%	47,500
Jun 19, 2026	0.97	1.00	0.95	0.96	0.96	-4.00%	38,400
Jun 18, 2026	0.97	1.06	0.96	1.00	1.00	2.04%	169,700
Jun 17, 2026	0.95	1.00	0.92	0.98	0.98	4.26%	31,400
Jun 16, 2026	0.95	0.95	0.91	0.94	0.94	-2.08%	7,700
Jun 15, 2026	0.94	0.98	0.92	0.96	0.96	2.13%	29,600
Jun 12, 2026	0.90	0.95	0.89	0.94	0.94	3.30%	86,400
Jun 11, 2026	0.91	0.92	0.90	0.91	0.91	1.11%	13,500
Jun 10, 2026	0.90	0.91	0.88	0.90	0.90	-	11,400
Jun 9, 2026	0.91	0.92	0.89	0.90	0.90	-2.17%	57,400
Jun 8, 2026	0.93	0.94	0.90	0.92	0.92	-	19,200
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