Serena Energia S.A. (BVMF:SRNA3)
Brazil · Delayed Price · Currency is BRL 12.35
0.00 (0.00%)
At close: Oct 3, 2025
Serena Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.37 | 12.37 | 12.34 | 12.35 | 12.35 | - | 2,804,200 |
| Oct 2, 2025 | 12.35 | 12.35 | 12.33 | 12.35 | 12.35 | 0.08% | 2,869,000 |
| Oct 1, 2025 | 12.34 | 12.36 | 12.32 | 12.34 | 12.34 | -0.08% | 9,266,100 |
| Sep 30, 2025 | 12.34 | 12.35 | 12.32 | 12.35 | 12.35 | -0.08% | 1,541,200 |
| Sep 29, 2025 | 12.34 | 12.36 | 12.32 | 12.36 | 12.36 | 0.16% | 1,334,300 |
| Sep 26, 2025 | 12.30 | 12.34 | 12.30 | 12.34 | 12.34 | 0.24% | 2,063,800 |
| Sep 25, 2025 | 12.30 | 12.34 | 12.28 | 12.31 | 12.31 | - | 4,761,300 |
| Sep 24, 2025 | 12.27 | 12.33 | 12.27 | 12.31 | 12.31 | 0.41% | 6,913,200 |
| Sep 23, 2025 | 12.27 | 12.27 | 12.25 | 12.26 | 12.26 | -0.08% | 2,432,900 |
| Sep 22, 2025 | 12.27 | 12.27 | 12.24 | 12.27 | 12.27 | - | 2,426,700 |
| Sep 19, 2025 | 12.25 | 12.27 | 12.25 | 12.27 | 12.27 | 0.08% | 2,373,900 |
| Sep 18, 2025 | 12.26 | 12.27 | 12.24 | 12.26 | 12.26 | - | 2,423,100 |
| Sep 17, 2025 | 12.23 | 12.26 | 12.23 | 12.26 | 12.26 | 0.08% | 2,090,900 |
| Sep 16, 2025 | 12.25 | 12.25 | 12.23 | 12.25 | 12.25 | 0.08% | 5,866,400 |
| Sep 15, 2025 | 12.18 | 12.25 | 12.18 | 12.24 | 12.24 | 0.41% | 4,326,600 |
| Sep 12, 2025 | 12.15 | 12.20 | 12.14 | 12.19 | 12.19 | 0.33% | 7,301,600 |
| Sep 11, 2025 | 12.14 | 12.15 | 12.10 | 12.15 | 12.15 | 0.25% | 9,434,100 |
| Sep 10, 2025 | 12.15 | 12.16 | 12.10 | 12.12 | 12.12 | - | 11,235,400 |
| Sep 9, 2025 | 12.12 | 12.14 | 12.08 | 12.12 | 12.12 | 0.08% | 3,790,100 |
| Sep 8, 2025 | 12.14 | 12.19 | 12.10 | 12.11 | 12.11 | -0.08% | 711,600 |
| Sep 5, 2025 | 12.07 | 12.14 | 12.06 | 12.12 | 12.12 | 0.33% | 4,845,900 |
| Sep 4, 2025 | 12.10 | 12.10 | 12.06 | 12.08 | 12.08 | -0.08% | 5,767,800 |
| Sep 3, 2025 | 12.09 | 12.10 | 12.06 | 12.09 | 12.09 | - | 4,134,600 |
| Sep 2, 2025 | 12.09 | 12.11 | 12.08 | 12.09 | 12.09 | -0.08% | 1,442,400 |
| Sep 1, 2025 | 12.15 | 12.16 | 12.09 | 12.10 | 12.10 | -0.58% | 8,158,900 |
| Aug 29, 2025 | 12.16 | 12.17 | 12.13 | 12.17 | 12.17 | 0.16% | 3,425,000 |
| Aug 28, 2025 | 12.15 | 12.15 | 12.13 | 12.15 | 12.15 | 0.08% | 2,908,900 |
| Aug 27, 2025 | 12.15 | 12.28 | 12.13 | 12.14 | 12.14 | 0.08% | 4,075,000 |
| Aug 26, 2025 | 12.12 | 12.14 | 12.11 | 12.13 | 12.13 | - | 2,058,600 |
| Aug 25, 2025 | 12.12 | 12.22 | 12.10 | 12.13 | 12.13 | 0.17% | 3,704,600 |
| Aug 22, 2025 | 12.06 | 12.13 | 12.06 | 12.11 | 12.11 | 0.33% | 4,662,400 |
| Aug 21, 2025 | 12.05 | 12.10 | 12.04 | 12.07 | 12.07 | 0.17% | 4,358,900 |
| Aug 20, 2025 | 12.08 | 12.08 | 12.04 | 12.05 | 12.05 | -0.33% | 5,758,000 |
| Aug 19, 2025 | 12.08 | 12.09 | 12.06 | 12.09 | 12.09 | - | 1,841,800 |
| Aug 18, 2025 | 12.12 | 12.12 | 12.05 | 12.09 | 12.09 | 0.17% | 1,634,300 |
| Aug 15, 2025 | 11.99 | 12.08 | 11.99 | 12.07 | 12.07 | 0.58% | 2,700,600 |
| Aug 14, 2025 | 11.99 | 12.01 | 11.97 | 12.00 | 12.00 | 0.17% | 5,474,800 |
| Aug 13, 2025 | 11.99 | 12.00 | 11.97 | 11.98 | 11.98 | -0.08% | 2,005,000 |
| Aug 12, 2025 | 11.93 | 12.00 | 11.90 | 11.99 | 11.99 | 0.50% | 6,873,800 |
| Aug 11, 2025 | 11.91 | 11.93 | 11.90 | 11.93 | 11.93 | 0.08% | 2,135,600 |
| Aug 8, 2025 | 11.90 | 11.92 | 11.89 | 11.92 | 11.92 | - | 2,879,400 |
| Aug 7, 2025 | 11.89 | 11.92 | 11.88 | 11.92 | 11.92 | 0.34% | 2,007,100 |
| Aug 6, 2025 | 11.88 | 11.89 | 11.87 | 11.88 | 11.88 | 0.08% | 1,450,500 |
| Aug 5, 2025 | 11.87 | 11.88 | 11.86 | 11.87 | 11.87 | - | 1,967,400 |
| Aug 4, 2025 | 11.88 | 11.88 | 11.86 | 11.87 | 11.87 | -0.08% | 924,000 |
| Aug 1, 2025 | 11.87 | 11.88 | 11.85 | 11.88 | 11.88 | 0.25% | 1,639,700 |
| Jul 31, 2025 | 11.87 | 11.89 | 11.84 | 11.85 | 11.85 | -0.08% | 2,611,900 |
| Jul 30, 2025 | 11.83 | 11.90 | 11.83 | 11.86 | 11.86 | 0.25% | 2,065,600 |
| Jul 29, 2025 | 11.82 | 11.84 | 11.82 | 11.83 | 11.83 | 0.25% | 4,358,000 |
| Jul 28, 2025 | 11.79 | 11.81 | 11.79 | 11.80 | 11.80 | 0.08% | 6,375,900 |