Serena Energia S.A. (BVMF:SRNA3)
 12.52
 -0.01 (-0.08%)
  At close: Oct 28, 2025
Serena Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 12.54 | 12.54 | 12.50 | 12.52 | 12.52 | -0.08% | 40,685,400 | 
| Oct 28, 2025 | 12.51 | 12.53 | 12.51 | 12.53 | 12.53 | 0.08% | 1,688,600 | 
| Oct 27, 2025 | 12.52 | 12.52 | 12.50 | 12.52 | 12.52 | - | 2,610,500 | 
| Oct 24, 2025 | 12.50 | 12.52 | 12.49 | 12.52 | 12.52 | 0.16% | 9,105,600 | 
| Oct 23, 2025 | 12.50 | 12.51 | 12.49 | 12.50 | 12.50 | -0.08% | 1,976,900 | 
| Oct 22, 2025 | 12.49 | 12.51 | 12.47 | 12.51 | 12.51 | 0.16% | 2,101,900 | 
| Oct 21, 2025 | 12.49 | 12.51 | 12.48 | 12.49 | 12.49 | -0.08% | 5,472,200 | 
| Oct 20, 2025 | 12.46 | 12.50 | 12.46 | 12.50 | 12.50 | 0.24% | 1,839,200 | 
| Oct 17, 2025 | 12.46 | 12.47 | 12.46 | 12.47 | 12.47 | - | 2,578,100 | 
| Oct 16, 2025 | 12.47 | 12.47 | 12.46 | 12.47 | 12.47 | - | 1,096,900 | 
| Oct 15, 2025 | 12.45 | 12.47 | 12.45 | 12.47 | 12.47 | 0.16% | 6,402,800 | 
| Oct 14, 2025 | 12.45 | 12.47 | 12.45 | 12.45 | 12.45 | - | 1,287,700 | 
| Oct 13, 2025 | 12.48 | 12.48 | 12.45 | 12.45 | 12.45 | 0.08% | 2,394,000 | 
| Oct 10, 2025 | 12.44 | 12.45 | 12.43 | 12.44 | 12.44 | - | 4,182,700 | 
| Oct 9, 2025 | 12.42 | 12.44 | 12.40 | 12.44 | 12.44 | 0.16% | 4,828,800 | 
| Oct 8, 2025 | 12.40 | 12.42 | 12.39 | 12.42 | 12.42 | 0.16% | 7,098,800 | 
| Oct 7, 2025 | 12.39 | 12.41 | 12.39 | 12.40 | 12.40 | -0.08% | 2,826,100 | 
| Oct 6, 2025 | 12.38 | 12.41 | 12.38 | 12.41 | 12.41 | 0.49% | 23,474,800 | 
| 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% | 4,308,600 | 
| Sep 12, 2025 | 12.15 | 12.20 | 12.14 | 12.19 | 12.19 | 0.33% | 7,300,000 | 
| Sep 11, 2025 | 12.14 | 12.15 | 12.10 | 12.15 | 12.15 | 0.25% | 9,433,200 | 
| Sep 10, 2025 | 12.15 | 12.16 | 12.10 | 12.12 | 12.12 | - | 11,229,000 | 
| Sep 9, 2025 | 12.12 | 12.14 | 12.08 | 12.12 | 12.12 | 0.08% | 3,789,900 | 
| 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 | - | 4,094,600 | 
| Sep 2, 2025 | 12.09 | 12.11 | 12.08 | 12.09 | 12.09 | -0.08% | 1,439,200 | 
| 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% | 3,424,400 | 
| Aug 28, 2025 | 12.15 | 12.15 | 12.13 | 12.15 | 12.15 | 0.08% | 2,904,500 | 
| 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% | 4,354,900 |