Renova Energia S.A. (BVMF:RNEW4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock1.130
0.00 (0.00%)
At close: Sep 10, 2025
Renova Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 171,100 |
| Aug 28, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 88,600 |
| Aug 27, 2025 | 1.03 | 1.04 | 0.98 | 1.00 | 1.00 | - | 12,300 |
| Aug 26, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 18,500 |
| Aug 25, 2025 | 0.99 | 1.04 | 0.99 | 0.99 | 0.99 | 1.02% | 45,300 |
| Aug 22, 2025 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 41,900 |
| Aug 21, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | - | 22,500 |
| Aug 20, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 34,100 |
| Aug 19, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 77,600 |
| Aug 18, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | - | 22,200 |
| Aug 15, 2025 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 13,600 |
| Aug 14, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 10,800 |
| Aug 13, 2025 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | 4.04% | 30,700 |
| Aug 12, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -1.00% | 47,400 |
| Aug 11, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | 1.01% | 29,800 |
| Aug 8, 2025 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -1.00% | 46,100 |
| Aug 7, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 89,500 |
| Aug 6, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 43,100 |
| Aug 5, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -6.25% | 84,900 |
| Aug 4, 2025 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -2.61% | 74,000 |
| Aug 1, 2025 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 31,400 |
| Jul 31, 2025 | 1.16 | 1.17 | 1.10 | 1.17 | 1.17 | 1.74% | 29,600 |
| Jul 30, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | - | 57,900 |
| Jul 29, 2025 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | 0.88% | 74,700 |
| Jul 28, 2025 | 1.18 | 1.22 | 1.14 | 1.14 | 1.14 | -0.87% | 122,300 |
| Jul 25, 2025 | 1.23 | 1.23 | 1.13 | 1.15 | 1.15 | -3.36% | 142,000 |
| Jul 24, 2025 | 1.32 | 1.33 | 1.18 | 1.19 | 1.19 | -8.46% | 189,400 |
| Jul 23, 2025 | 1.31 | 1.37 | 1.30 | 1.30 | 1.30 | - | 145,000 |
| Jul 22, 2025 | 1.41 | 1.41 | 1.29 | 1.30 | 1.30 | -7.80% | 147,200 |
| Jul 21, 2025 | 1.32 | 1.45 | 1.27 | 1.41 | 1.41 | 7.63% | 467,300 |
| Jul 18, 2025 | 1.12 | 1.35 | 1.05 | 1.31 | 1.31 | 20.18% | 908,300 |
| Jul 17, 2025 | 0.98 | 1.13 | 0.97 | 1.09 | 1.09 | 11.22% | 634,200 |
| Jul 16, 2025 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 184,300 |
| Jul 15, 2025 | 0.97 | 0.99 | 0.93 | 0.97 | 0.97 | - | 37,000 |
| Jul 14, 2025 | 1.00 | 1.04 | 0.95 | 0.97 | 0.97 | -2.02% | 68,400 |
| Jul 11, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 6.45% | 250,500 |
| Jul 10, 2025 | 0.91 | 0.93 | 0.88 | 0.93 | 0.93 | 1.09% | 75,900 |
| Jul 9, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 7,400 |
| Jul 8, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 29,000 |