Renova Energia S.A. (BVMF:RNEW4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock0.9200
-0.0100 (-1.08%)
At close: Dec 4, 2025
Renova Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.92 | 0.93 | 0.89 | 0.89 | 0.89 | -3.26% | 58,400 |
| Dec 4, 2025 | 0.91 | 0.94 | 0.88 | 0.92 | 0.92 | -1.08% | 58,800 |
| Dec 3, 2025 | 0.93 | 0.94 | 0.87 | 0.93 | 0.93 | 2.20% | 61,600 |
| Dec 2, 2025 | 0.89 | 0.94 | 0.89 | 0.91 | 0.91 | - | 60,400 |
| Dec 1, 2025 | 0.93 | 0.94 | 0.89 | 0.91 | 0.91 | -1.09% | 46,600 |
| Nov 28, 2025 | 0.90 | 0.93 | 0.88 | 0.92 | 0.92 | 3.37% | 118,300 |
| Nov 27, 2025 | 0.93 | 0.93 | 0.87 | 0.89 | 0.89 | -4.30% | 211,700 |
| Nov 26, 2025 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | 3.33% | 101,000 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -3.23% | 106,600 |
| Nov 24, 2025 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 43,100 |
| Nov 21, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | - | 28,600 |
| Nov 19, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 24,400 |
| Nov 18, 2025 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -1.06% | 24,700 |
| Nov 17, 2025 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -1.05% | 49,900 |
| Nov 14, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -4.04% | 58,800 |
| Nov 13, 2025 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -1.00% | 35,000 |
| Nov 12, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 22,300 |
| Nov 11, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 74,200 |
| Nov 10, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 58,900 |
| Nov 7, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 31,400 |
| Nov 6, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | - | 80,600 |
| Nov 5, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | - | 56,000 |
| Nov 4, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 22,300 |
| Nov 3, 2025 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | 1.05% | 62,000 |
| Oct 31, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 56,100 |
| Oct 30, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | 1.06% | 85,200 |
| Oct 29, 2025 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -2.08% | 126,000 |
| Oct 28, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | - | 21,900 |
| Oct 27, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | - | 17,500 |
| Oct 24, 2025 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | 1.05% | 49,100 |
| Oct 23, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | 1.06% | 92,100 |
| Oct 22, 2025 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -1.05% | 35,000 |
| Oct 21, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | - | 63,600 |
| Oct 20, 2025 | 0.96 | 0.99 | 0.94 | 0.95 | 0.95 | -1.04% | 89,300 |
| Oct 17, 2025 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -4.00% | 96,200 |
| Oct 16, 2025 | 0.98 | 1.02 | 0.97 | 1.00 | 1.00 | - | 18,600 |
| Oct 15, 2025 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | 2.04% | 16,600 |
| Oct 14, 2025 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 58,700 |
| Oct 13, 2025 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | 5.26% | 82,400 |
| Oct 10, 2025 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -1.04% | 86,600 |
| Oct 9, 2025 | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | 1.05% | 99,000 |
| Oct 8, 2025 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -2.06% | 118,300 |
| Oct 7, 2025 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -2.02% | 97,200 |
| Oct 6, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 1.02% | 79,000 |
| Oct 3, 2025 | 1.05 | 1.05 | 0.96 | 0.98 | 0.98 | -2.97% | 213,400 |
| Oct 2, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 49,900 |
| Oct 1, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -0.96% | 64,600 |
| Sep 30, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 49,500 |
| Sep 29, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 38,900 |
| Sep 26, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 60,300 |