Renova Energia S.A. (BVMF:RNEW4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock0.9500
-0.0100 (-1.04%)
At close: Nov 4, 2025
Renova Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -5.50% | 63,800 |
| Sep 24, 2025 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | -1.80% | 16,400 |
| Sep 23, 2025 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 18,500 |
| Sep 22, 2025 | 1.14 | 1.15 | 1.08 | 1.09 | 1.09 | -3.54% | 108,400 |
| Sep 19, 2025 | 1.14 | 1.15 | 1.09 | 1.13 | 1.13 | -0.88% | 73,200 |
| Sep 18, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | - | 65,100 |
| Sep 17, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 170,300 |
| Sep 16, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 30,300 |
| Sep 15, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 79,200 |
| Sep 12, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 31,400 |
| Sep 11, 2025 | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | -0.88% | 128,000 |
| Sep 10, 2025 | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | - | 141,500 |
| Sep 9, 2025 | 1.05 | 1.19 | 1.04 | 1.13 | 1.13 | 7.62% | 597,600 |
| Sep 8, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 86,900 |
| Sep 5, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 128,000 |
| Sep 4, 2025 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | 0.96% | 304,200 |
| Sep 3, 2025 | 1.00 | 1.07 | 0.99 | 1.04 | 1.04 | 2.97% | 365,200 |
| Sep 2, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 56,200 |
| Sep 1, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 120,700 |