Serena Energia S.A. (BVMF:SRNA3)
Brazil · Delayed Price · Currency is BRL 12.11
-0.02 (-0.16%)
Last updated: Aug 26, 2025
Serena Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 12.15 | 12.28 | 12.13 | 12.14 | - | 0.08% | 4,075,000 |
| Aug 26, 2025 | 12.12 | 12.14 | 12.11 | 12.13 | - | - | 2,058,600 |
| Aug 25, 2025 | 12.12 | 12.22 | 12.10 | 12.13 | - | 0.17% | 3,704,600 |
| Aug 22, 2025 | 12.06 | 12.13 | 12.06 | 12.11 | - | 0.33% | 4,662,400 |
| Aug 21, 2025 | 12.05 | 12.10 | 12.04 | 12.07 | - | 0.17% | 4,358,900 |
| Aug 20, 2025 | 12.08 | 12.08 | 12.04 | 12.05 | - | -0.33% | 5,758,000 |
| Aug 19, 2025 | 12.08 | 12.09 | 12.06 | 12.09 | - | - | 1,841,800 |
| Aug 18, 2025 | 12.12 | 12.12 | 12.05 | 12.09 | - | 0.17% | 1,634,300 |
| Aug 15, 2025 | 11.99 | 12.08 | 11.99 | 12.07 | - | 0.58% | 2,700,600 |
| Aug 14, 2025 | 11.99 | 12.01 | 11.97 | 12.00 | - | 0.17% | 5,474,800 |
| Aug 13, 2025 | 11.99 | 12.00 | 11.97 | 11.98 | - | -0.08% | 2,005,000 |
| Aug 12, 2025 | 11.93 | 12.00 | 11.90 | 11.99 | - | 0.50% | 6,873,800 |
| Aug 11, 2025 | 11.91 | 11.93 | 11.90 | 11.93 | - | 0.08% | 2,135,600 |
| Aug 8, 2025 | 11.90 | 11.92 | 11.89 | 11.92 | - | - | 2,879,400 |
| Aug 7, 2025 | 11.89 | 11.92 | 11.88 | 11.92 | - | 0.34% | 2,007,100 |
| Aug 6, 2025 | 11.88 | 11.89 | 11.87 | 11.88 | - | 0.08% | 1,450,500 |
| Aug 5, 2025 | 11.87 | 11.88 | 11.86 | 11.87 | - | - | 1,967,400 |
| Aug 4, 2025 | 11.88 | 11.88 | 11.86 | 11.87 | - | -0.08% | 924,000 |
| Aug 1, 2025 | 11.87 | 11.88 | 11.85 | 11.88 | - | 0.25% | 1,639,700 |
| Jul 31, 2025 | 11.87 | 11.89 | 11.84 | 11.85 | - | -0.08% | 2,611,900 |
| Jul 30, 2025 | 11.83 | 11.90 | 11.83 | 11.86 | - | 0.25% | 2,065,600 |
| Jul 29, 2025 | 11.82 | 11.84 | 11.82 | 11.83 | - | 0.25% | 4,358,000 |
| Jul 28, 2025 | 11.79 | 11.81 | 11.79 | 11.80 | - | 0.08% | 6,375,900 |
| Jul 25, 2025 | 11.80 | 11.82 | 11.79 | 11.79 | - | - | 1,174,700 |
| Jul 24, 2025 | 11.77 | 11.86 | 11.77 | 11.79 | - | 0.08% | 3,405,200 |
| Jul 23, 2025 | 11.78 | 11.80 | 11.77 | 11.78 | - | -0.08% | 4,529,300 |
| Jul 22, 2025 | 11.78 | 11.79 | 11.75 | 11.79 | - | 0.17% | 4,986,600 |
| Jul 21, 2025 | 11.77 | 11.78 | 11.74 | 11.77 | - | 0.09% | 5,946,000 |
| Jul 18, 2025 | 11.72 | 11.78 | 11.70 | 11.76 | - | 0.43% | 10,117,300 |
| Jul 17, 2025 | 11.67 | 11.73 | 11.67 | 11.71 | - | 0.26% | 4,890,100 |
| Jul 16, 2025 | 11.67 | 11.70 | 11.65 | 11.68 | - | 0.17% | 4,607,900 |
| Jul 15, 2025 | 11.66 | 11.67 | 11.65 | 11.66 | - | - | 3,747,800 |
| Jul 14, 2025 | 11.67 | 11.68 | 11.64 | 11.66 | - | 0.09% | 3,567,000 |
| Jul 11, 2025 | 11.65 | 11.67 | 11.64 | 11.65 | - | 0.09% | 2,100,800 |
| Jul 10, 2025 | 11.65 | 11.67 | 11.62 | 11.64 | - | -0.09% | 4,142,400 |
| Jul 9, 2025 | 11.66 | 11.68 | 11.64 | 11.65 | - | -0.09% | 5,788,900 |
| Jul 8, 2025 | 11.65 | 11.68 | 11.64 | 11.66 | - | 0.09% | 1,623,200 |
| Jul 7, 2025 | 11.64 | 11.67 | 11.64 | 11.65 | - | - | 3,424,000 |
| Jul 4, 2025 | 11.63 | 11.65 | 11.62 | 11.65 | - | 0.09% | 2,065,400 |
| Jul 3, 2025 | 11.63 | 11.64 | 11.61 | 11.64 | - | 0.26% | 3,744,700 |
| Jul 2, 2025 | 11.65 | 11.65 | 11.61 | 11.61 | - | -0.43% | 4,884,000 |
| Jul 1, 2025 | 11.67 | 11.70 | 11.63 | 11.66 | - | -0.17% | 3,973,000 |
| Jun 30, 2025 | 11.65 | 11.68 | 11.62 | 11.68 | - | 0.26% | 5,231,700 |
| Jun 27, 2025 | 11.62 | 11.65 | 11.60 | 11.65 | - | 0.17% | 4,573,600 |
| Jun 26, 2025 | 11.62 | 11.63 | 11.59 | 11.63 | - | 0.17% | 4,279,900 |
| Jun 25, 2025 | 11.62 | 11.64 | 11.61 | 11.61 | - | -0.26% | 3,178,400 |
| Jun 24, 2025 | 11.63 | 11.64 | 11.61 | 11.64 | - | 0.09% | 3,739,500 |
| Jun 23, 2025 | 11.64 | 11.64 | 11.60 | 11.63 | - | - | 4,870,400 |
| Jun 20, 2025 | 11.64 | 11.64 | 11.59 | 11.63 | - | -0.09% | 7,884,000 |
| Jun 18, 2025 | 11.65 | 11.66 | 11.63 | 11.64 | - | -0.09% | 14,075,600 |