Renova Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.87	0.94	0.82	0.90	0.90	3.45%	201,700
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
Aug 25, 2026	0.74	0.75	0.73	0.73	0.73	-2.67%	23,900
Aug 24, 2026	0.74	0.75	0.73	0.75	0.75	1.35%	13,300
Aug 21, 2026	0.75	0.76	0.74	0.74	0.74	-	8,800
Aug 20, 2026	0.74	0.75	0.74	0.74	0.74	-	16,200
Aug 19, 2026	0.75	0.75	0.74	0.74	0.74	-	15,800
Aug 18, 2026	0.77	0.78	0.74	0.74	0.74	-2.63%	40,500
Aug 17, 2026	0.76	0.78	0.75	0.76	0.76	1.33%	35,800
Aug 14, 2026	0.84	0.86	0.73	0.75	0.75	-9.64%	342,300
Aug 13, 2026	0.79	0.83	0.78	0.83	0.83	5.06%	78,100
Aug 12, 2026	0.81	0.83	0.78	0.79	0.79	-2.47%	31,100
Aug 11, 2026	0.79	0.81	0.76	0.81	0.81	2.53%	93,200
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