Renova Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	1.37	1.40	1.25	1.27	1.27	-8.63%	284,200
Mar 2, 2026	1.37	1.39	1.24	1.39	1.39	0.72%	379,600
Feb 27, 2026	1.24	1.39	1.20	1.38	1.38	13.11%	482,300
Feb 26, 2026	1.15	1.27	1.13	1.22	1.22	7.96%	303,700
Feb 25, 2026	1.08	1.30	1.08	1.13	1.13	4.63%	365,400
Feb 24, 2026	0.98	1.11	0.98	1.08	1.08	9.09%	211,400
Feb 23, 2026	0.99	1.06	0.98	0.99	0.99	1.02%	291,400
Feb 20, 2026	1.01	1.04	0.98	0.98	0.98	-2.00%	117,300
Feb 19, 2026	1.08	1.08	0.98	1.00	1.00	-7.41%	126,100
Feb 18, 2026	1.04	1.08	1.03	1.08	1.08	3.85%	121,800
Feb 13, 2026	0.97	1.08	0.96	1.04	1.04	5.05%	190,400
Feb 12, 2026	0.93	1.01	0.91	0.99	0.99	6.45%	151,800
Feb 11, 2026	0.93	0.93	0.90	0.93	0.93	1.09%	65,200
Feb 10, 2026	0.92	0.93	0.90	0.92	0.92	-	18,200
Feb 9, 2026	0.91	0.93	0.91	0.92	0.92	1.10%	11,700
Feb 6, 2026	0.89	0.92	0.89	0.91	0.91	2.25%	32,300
Feb 5, 2026	0.91	0.93	0.89	0.89	0.89	-4.30%	79,900
Feb 4, 2026	0.92	0.96	0.91	0.93	0.93	1.09%	84,800
Feb 3, 2026	0.94	0.95	0.92	0.92	0.92	-2.13%	46,100
Feb 2, 2026	0.96	0.96	0.94	0.94	0.94	-1.05%	39,600
Jan 30, 2026	0.91	0.97	0.91	0.95	0.95	3.26%	308,600
Jan 29, 2026	0.91	0.92	0.89	0.92	0.92	2.22%	103,800
Jan 28, 2026	0.91	0.94	0.89	0.90	0.90	-2.17%	129,100
Jan 27, 2026	0.92	0.93	0.89	0.92	0.92	2.22%	90,700
Jan 26, 2026	0.91	0.92	0.89	0.90	0.90	-1.10%	89,800
Jan 23, 2026	0.91	0.92	0.90	0.91	0.91	-	33,700
Jan 22, 2026	0.89	0.92	0.89	0.91	0.91	1.11%	119,400
Jan 21, 2026	0.87	0.90	0.87	0.90	0.90	3.45%	52,700
Jan 20, 2026	0.90	0.90	0.87	0.87	0.87	-2.25%	16,900
Jan 19, 2026	0.88	0.90	0.88	0.89	0.89	2.30%	43,100
Jan 16, 2026	0.87	0.90	0.86	0.87	0.87	-	85,100
Jan 15, 2026	0.87	0.90	0.87	0.87	0.87	1.16%	102,100
Jan 14, 2026	0.88	0.89	0.86	0.86	0.86	-1.15%	113,000
Jan 13, 2026	0.88	0.91	0.87	0.87	0.87	-2.25%	65,200
Jan 12, 2026	0.90	0.91	0.88	0.89	0.89	-	62,300
Jan 9, 2026	0.90	0.96	0.87	0.89	0.89	-	241,300
Jan 8, 2026	0.93	0.96	0.89	0.89	0.89	-3.26%	147,700
Jan 7, 2026	0.94	0.97	0.91	0.92	0.92	-2.13%	178,200
Jan 6, 2026	0.93	0.96	0.91	0.94	0.94	2.17%	126,700
Jan 5, 2026	0.92	0.94	0.90	0.92	0.92	-	25,800
Jan 2, 2026	0.87	0.98	0.85	0.92	0.92	3.37%	142,500
Dec 30, 2025	0.89	0.89	0.87	0.89	0.89	-	52,500
Dec 29, 2025	0.88	0.90	0.87	0.89	0.89	2.30%	31,100
Dec 26, 2025	0.88	0.90	0.87	0.87	0.87	-3.33%	71,800
Dec 23, 2025	0.88	0.90	0.86	0.90	0.90	2.27%	51,500
Dec 22, 2025	0.87	0.88	0.86	0.88	0.88	1.15%	27,100
Dec 19, 2025	0.87	0.88	0.86	0.87	0.87	1.16%	56,800
Dec 18, 2025	0.87	0.88	0.85	0.86	0.86	1.18%	19,500
Dec 17, 2025	0.85	0.88	0.85	0.85	0.85	-	37,500
Dec 16, 2025	0.86	0.87	0.85	0.85	0.85	-2.30%	20,800