Serena Energia S.A. (BVMF:SRNA3)
Brazil · Delayed Price · Currency is BRL 11.87
+0.02 (0.17%)
Last updated: Aug 1, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0 | 11.87 | 11.85 | 11.86 | - | 0.08% | 13,391,900 |
| 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 |
| Jun 17, 2025 | 11.62 | 11.65 | 11.59 | 11.65 | - | 0.17% | 6,014,700 |
| Jun 16, 2025 | 11.62 | 11.67 | 11.58 | 11.63 | - | 0.09% | 4,827,000 |
| Jun 13, 2025 | 11.56 | 11.62 | 11.56 | 11.62 | - | 0.35% | 4,525,200 |
| Jun 12, 2025 | 11.52 | 11.58 | 11.52 | 11.58 | - | 0.43% | 6,670,700 |
| Jun 11, 2025 | 11.51 | 11.54 | 11.47 | 11.53 | - | 0.09% | 9,346,400 |
| Jun 10, 2025 | 11.50 | 11.53 | 11.50 | 11.52 | - | 0.09% | 3,504,400 |
| Jun 9, 2025 | 11.49 | 11.52 | 11.48 | 11.51 | - | 0.09% | 11,755,700 |
| Jun 6, 2025 | 11.49 | 11.51 | 11.48 | 11.50 | - | 0.17% | 7,612,600 |
| Jun 5, 2025 | 11.49 | 11.51 | 11.46 | 11.48 | - | -0.09% | 6,379,700 |
| Jun 4, 2025 | 11.46 | 11.51 | 11.46 | 11.49 | - | - | 16,834,600 |
| Jun 3, 2025 | 11.46 | 11.49 | 11.44 | 11.49 | - | - | 6,204,800 |
| Jun 2, 2025 | 11.47 | 11.50 | 11.45 | 11.49 | - | 0.26% | 6,332,800 |
| May 30, 2025 | 11.49 | 11.51 | 11.45 | 11.46 | - | -0.43% | 12,706,000 |
| May 29, 2025 | 11.47 | 11.51 | 11.43 | 11.51 | - | 0.35% | 5,207,500 |
| May 28, 2025 | 11.45 | 11.51 | 11.44 | 11.47 | - | - | 3,927,200 |
| May 27, 2025 | 11.42 | 11.52 | 11.40 | 11.47 | - | 0.35% | 10,791,300 |
| May 26, 2025 | 11.38 | 11.43 | 11.37 | 11.43 | - | 0.35% | 3,636,200 |
| May 23, 2025 | 11.40 | 11.40 | 11.32 | 11.39 | - | -0.09% | 9,222,500 |