Renova Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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