Renova Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.87	0.87	0.85	0.87	0.87	1.16%	16,000
Dec 12, 2025	0.90	0.91	0.85	0.86	0.86	-4.44%	87,000
Dec 11, 2025	0.89	0.90	0.88	0.90	0.90	1.12%	28,100
Dec 10, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	24,000
Dec 9, 2025	0.88	0.89	0.87	0.88	0.88	2.33%	41,400
Dec 8, 2025	0.90	0.91	0.86	0.86	0.86	-3.37%	302,400
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