CPV Energia Fundo De Investimento Imobiliario Responsabilidade Limitada RENV11

BMFBOVESPA · Brazil · Finance

BRL 6.14+0.14 (+2.33%)

Market closed· Oct 1, 2026, 7:41 PM UTC· BRL · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	BRL 6.00	+1.01%	BRL 6.00	BRL 6.24	BRL 5.94	844
2026-09-29	BRL 5.94	-2.62%	BRL 6.17	BRL 6.25	BRL 5.90	3.27K
2026-09-28	BRL 6.10	-1.61%	BRL 6.07	BRL 6.26	BRL 6.00	507
2026-09-25	BRL 6.20	-0.16%	BRL 6.28	BRL 6.31	BRL 6.01	433
2026-09-24	BRL 6.21	-0.64%	BRL 6.25	BRL 6.48	BRL 6.18	818
2026-09-23	BRL 6.25	+0.32%	BRL 6.30	BRL 6.35	BRL 6.23	319
2026-09-22	BRL 6.23	+0.32%	BRL 6.28	BRL 6.41	BRL 6.22	4.85K
2026-09-21	BRL 6.21	-4.17%	BRL 6.48	BRL 6.48	BRL 6.21	606
2026-09-18	BRL 6.48	0.00%	BRL 6.49	BRL 6.49	BRL 6.00	7.07K
2026-09-17	BRL 6.48	+3.35%	BRL 6.39	BRL 6.49	BRL 6.39	1.20K
2026-09-16	BRL 6.27	+0.16%	BRL 6.33	BRL 6.33	BRL 5.63	6.83K
2026-09-15	BRL 6.26	+1.46%	BRL 6.24	BRL 6.27	BRL 6.09	4.57K
2026-09-14	BRL 6.17	+3.18%	BRL 6.04	BRL 6.36	BRL 5.98	3.02K
2026-09-11	BRL 5.98	-7.00%	BRL 6.30	BRL 6.47	BRL 5.98	1.27K
2026-09-10	BRL 6.43	-0.31%	BRL 6.47	BRL 6.47	BRL 6.43	627
2026-09-09	BRL 6.45	+3.53%	BRL 6.30	BRL 6.90	BRL 6.23	396
2026-09-08	BRL 6.23	+0.48%	BRL 6.24	BRL 6.30	BRL 5.94	2.14K
2026-09-04	BRL 6.20	+5.44%	BRL 5.88	BRL 6.24	BRL 5.88	2.92K
2026-09-03	BRL 5.88	+1.20%	BRL 5.84	BRL 5.88	BRL 5.84	527
2026-09-02	BRL 5.81	-1.19%	BRL 5.86	BRL 5.86	BRL 5.73	2.28K
2026-09-01	BRL 5.88	+1.38%	BRL 5.86	BRL 5.88	BRL 5.77	809
2026-08-31	BRL 5.80	-1.36%	BRL 5.88	BRL 5.88	BRL 5.80	2.32K
2026-08-28	BRL 5.88	+2.08%	BRL 5.82	BRL 5.88	BRL 5.80	3.20K
2026-08-27	BRL 5.76	-0.69%	BRL 5.86	BRL 5.88	BRL 5.72	1.35K
2026-08-26	BRL 5.80	+3.20%	BRL 5.79	BRL 5.80	BRL 5.66	1.09K
2026-08-25	BRL 5.62	-2.26%	BRL 5.81	BRL 5.88	BRL 5.62	1.97K
2026-08-24	BRL 5.75	+2.13%	BRL 5.69	BRL 5.80	BRL 5.68	410
2026-08-21	BRL 5.63	-0.53%	BRL 5.63	BRL 5.76	BRL 5.63	1.36K
2026-08-20	BRL 5.66	-3.25%	BRL 5.85	BRL 5.85	BRL 5.64	716
2026-08-19	BRL 5.85	+0.17%	BRL 5.72	BRL 5.86	BRL 5.72	379
2026-08-18	BRL 5.84	-0.51%	BRL 5.75	BRL 5.86	BRL 5.75	212
2026-08-17	BRL 5.87	+4.82%	BRL 5.66	BRL 5.87	BRL 5.60	6.44K
2026-08-14	BRL 5.60	0.00%	BRL 5.66	BRL 5.82	BRL 5.59	2.99K
2026-08-13	BRL 5.60	+0.54%	BRL 5.57	BRL 5.78	BRL 5.39	4.86K
2026-08-12	BRL 5.57	-1.76%	BRL 5.68	BRL 5.86	BRL 5.57	5.21K
2026-08-11	BRL 5.67	-0.18%	BRL 5.69	BRL 5.74	BRL 5.49	3.31K
2026-08-10	BRL 5.68	-0.18%	BRL 5.75	BRL 5.87	BRL 5.47	3.54K
2026-08-07	BRL 5.69	+1.61%	BRL 5.66	BRL 5.81	BRL 5.63	1.15K
2026-08-06	BRL 5.60	-0.18%	BRL 5.67	BRL 5.86	BRL 5.60	1.45K
2026-08-05	BRL 5.61	-2.94%	BRL 5.84	BRL 5.84	BRL 5.56	318
2026-08-04	BRL 5.78	+2.30%	BRL 5.65	BRL 5.86	BRL 5.50	3.67K
2026-08-03	BRL 5.65	+2.91%	BRL 5.65	BRL 5.80	BRL 5.49	3.24K
2026-07-31	BRL 5.49	-5.18%	BRL 5.86	BRL 5.86	BRL 5.03	28.40K
2026-07-30	BRL 5.79	+1.76%	BRL 5.68	BRL 5.80	BRL 5.56	297
2026-07-29	BRL 5.69	-0.18%	BRL 5.69	BRL 5.83	BRL 5.69	987
2026-07-28	BRL 5.70	-0.87%	BRL 5.63	BRL 5.82	BRL 5.63	2.71K
2026-07-27	BRL 5.75	+5.50%	BRL 5.52	BRL 5.79	BRL 5.35	4.11K
2026-07-24	BRL 5.45	-5.38%	BRL 5.82	BRL 6.17	BRL 5.30	26.82K
2026-07-23	BRL 5.76	-1.20%	BRL 5.88	BRL 5.88	BRL 5.76	516
2026-07-22	BRL 5.83	+2.28%	BRL 5.76	BRL 5.86	BRL 5.68	2.30K
2026-07-21	BRL 5.70	+0.35%	BRL 5.56	BRL 5.85	BRL 5.51	1.77K
2026-07-20	BRL 5.68	+0.18%	BRL 5.56	BRL 5.85	BRL 5.56	1.28K
2026-07-17	BRL 5.67	-4.55%	BRL 6.00	BRL 6.00	BRL 5.62	4.61K
2026-07-16	BRL 5.94	+3.85%	BRL 5.80	BRL 5.95	BRL 5.72	1.62K
2026-07-15	BRL 5.72	+3.44%	BRL 5.59	BRL 5.79	BRL 5.52	1.75K
2026-07-14	BRL 5.53	-1.07%	BRL 5.56	BRL 5.74	BRL 5.51	597
2026-07-13	BRL 5.59	-0.18%	BRL 5.65	BRL 5.75	BRL 5.50	2.78K
2026-07-10	BRL 5.60	-3.11%	BRL 5.80	BRL 5.80	BRL 5.60	2.87K
2026-07-09	BRL 5.78	+5.09%	BRL 5.56	BRL 5.90	BRL 5.56	376
2026-07-08	BRL 5.50	+3.38%	BRL 5.40	BRL 5.80	BRL 5.40	2.26K
2026-07-07	BRL 5.32	-11.04%	BRL 6.04	BRL 6.18	BRL 5.10	30.56K
2026-07-06	BRL 5.98	-2.29%	BRL 6.18	BRL 6.18	BRL 5.80	716
2026-07-03	BRL 6.12	+5.88%	BRL 5.78	BRL 6.17	BRL 5.78	134
2026-07-02	BRL 5.78	-6.02%	BRL 6.18	BRL 6.18	BRL 5.78	2.28K
2026-07-01	BRL 6.15	+2.67%	BRL 5.87	BRL 6.17	BRL 5.87	307
2026-06-30	BRL 5.99	-1.48%	BRL 6.15	BRL 6.15	BRL 5.97	999
2026-06-29	BRL 6.08	+3.05%	BRL 5.96	BRL 6.15	BRL 5.94	170
2026-06-26	BRL 5.90	-0.84%	BRL 6.00	BRL 6.17	BRL 5.90	572
2026-06-25	BRL 5.95	-0.17%	BRL 5.84	BRL 5.95	BRL 5.83	383
2026-06-24	BRL 5.96	0.00%	BRL 5.84	BRL 5.96	BRL 5.84	63
2026-06-23	BRL 5.96	+2.76%	BRL 5.86	BRL 6.10	BRL 5.60	5.23K
2026-06-22	BRL 5.80	-4.92%	BRL 6.17	BRL 6.17	BRL 5.80	1.72K
2026-06-19	BRL 6.10	+5.17%	BRL 5.86	BRL 6.17	BRL 5.80	84
2026-06-18	BRL 5.80	-3.01%	BRL 6.04	BRL 6.18	BRL 5.69	226
2026-06-17	BRL 5.98	-2.45%	BRL 6.00	BRL 6.11	BRL 5.98	838
2026-06-16	BRL 6.13	+2.51%	BRL 6.04	BRL 6.18	BRL 5.62	4.14K
2026-06-15	BRL 5.98	+5.84%	BRL 5.71	BRL 5.99	BRL 5.71	1.57K
2026-06-12	BRL 5.65	0.00%	BRL 5.65	BRL 5.65	BRL 5.40	6.36K
2026-06-11	BRL 5.65	-1.22%	BRL 5.62	BRL 5.89	BRL 5.59	1.90K
2026-06-10	BRL 5.72	-4.19%	BRL 5.85	BRL 5.99	BRL 5.66	371
2026-06-09	BRL 5.97	+0.67%	BRL 5.93	BRL 6.00	BRL 5.93	960
2026-06-08	BRL 5.93	-4.05%	BRL 6.18	BRL 6.18	BRL 5.48	20.66K
2026-06-05	BRL 6.18	0.00%	BRL 6.23	BRL 6.23	BRL 6.08	433
2026-06-03	BRL 6.18	+3.87%	BRL 6.01	BRL 6.23	BRL 6.01	452
2026-06-02	BRL 5.95	-4.49%	BRL 6.23	BRL 6.23	BRL 5.93	4.43K
2026-06-01	BRL 6.23	0.00%	BRL 6.23	BRL 6.23	BRL 6.17	311
2026-05-29	BRL 6.23	+3.15%	BRL 6.15	BRL 6.23	BRL 6.06	1.17K
2026-05-28	BRL 6.04	+0.67%	BRL 6.15	BRL 6.15	BRL 6.03	519
2026-05-27	BRL 6.00	-1.32%	BRL 6.04	BRL 6.22	BRL 6.00	3.07K
2026-05-26	BRL 6.08	-2.41%	BRL 6.23	BRL 6.23	BRL 6.08	3.62K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	BRL 6.00	+1.01%	BRL 6.00	BRL 6.24	BRL 5.94	844
2026-09-29	BRL 5.94	-2.62%	BRL 6.17	BRL 6.25	BRL 5.90	3.27K
2026-09-28	BRL 6.10	-1.61%	BRL 6.07	BRL 6.26	BRL 6.00	507
2026-09-25	BRL 6.20	-0.16%	BRL 6.28	BRL 6.31	BRL 6.01	433
2026-09-24	BRL 6.21	-0.64%	BRL 6.25	BRL 6.48	BRL 6.18	818
2026-09-23	BRL 6.25	+0.32%	BRL 6.30	BRL 6.35	BRL 6.23	319
2026-09-22	BRL 6.23	+0.32%	BRL 6.28	BRL 6.41	BRL 6.22	4.85K
2026-09-21	BRL 6.21	-4.17%	BRL 6.48	BRL 6.48	BRL 6.21	606
2026-09-18	BRL 6.48	0.00%	BRL 6.49	BRL 6.49	BRL 6.00	7.07K
2026-09-17	BRL 6.48	+3.35%	BRL 6.39	BRL 6.49	BRL 6.39	1.20K
2026-09-16	BRL 6.27	+0.16%	BRL 6.33	BRL 6.33	BRL 5.63	6.83K
2026-09-15	BRL 6.26	+1.46%	BRL 6.24	BRL 6.27	BRL 6.09	4.57K
2026-09-14	BRL 6.17	+3.18%	BRL 6.04	BRL 6.36	BRL 5.98	3.02K
2026-09-11	BRL 5.98	-7.00%	BRL 6.30	BRL 6.47	BRL 5.98	1.27K
2026-09-10	BRL 6.43	-0.31%	BRL 6.47	BRL 6.47	BRL 6.43	627
2026-09-09	BRL 6.45	+3.53%	BRL 6.30	BRL 6.90	BRL 6.23	396
2026-09-08	BRL 6.23	+0.48%	BRL 6.24	BRL 6.30	BRL 5.94	2.14K
2026-09-04	BRL 6.20	+5.44%	BRL 5.88	BRL 6.24	BRL 5.88	2.92K
2026-09-03	BRL 5.88	+1.20%	BRL 5.84	BRL 5.88	BRL 5.84	527
2026-09-02	BRL 5.81	-1.19%	BRL 5.86	BRL 5.86	BRL 5.73	2.28K
2026-09-01	BRL 5.88	+1.38%	BRL 5.86	BRL 5.88	BRL 5.77	809
2026-08-31	BRL 5.80	-1.36%	BRL 5.88	BRL 5.88	BRL 5.80	2.32K
2026-08-28	BRL 5.88	+2.08%	BRL 5.82	BRL 5.88	BRL 5.80	3.20K
2026-08-27	BRL 5.76	-0.69%	BRL 5.86	BRL 5.88	BRL 5.72	1.35K
2026-08-26	BRL 5.80	+3.20%	BRL 5.79	BRL 5.80	BRL 5.66	1.09K
2026-08-25	BRL 5.62	-2.26%	BRL 5.81	BRL 5.88	BRL 5.62	1.97K
2026-08-24	BRL 5.75	+2.13%	BRL 5.69	BRL 5.80	BRL 5.68	410
2026-08-21	BRL 5.63	-0.53%	BRL 5.63	BRL 5.76	BRL 5.63	1.36K
2026-08-20	BRL 5.66	-3.25%	BRL 5.85	BRL 5.85	BRL 5.64	716
2026-08-19	BRL 5.85	+0.17%	BRL 5.72	BRL 5.86	BRL 5.72	379
2026-08-18	BRL 5.84	-0.51%	BRL 5.75	BRL 5.86	BRL 5.75	212
2026-08-17	BRL 5.87	+4.82%	BRL 5.66	BRL 5.87	BRL 5.60	6.44K
2026-08-14	BRL 5.60	0.00%	BRL 5.66	BRL 5.82	BRL 5.59	2.99K
2026-08-13	BRL 5.60	+0.54%	BRL 5.57	BRL 5.78	BRL 5.39	4.86K
2026-08-12	BRL 5.57	-1.76%	BRL 5.68	BRL 5.86	BRL 5.57	5.21K
2026-08-11	BRL 5.67	-0.18%	BRL 5.69	BRL 5.74	BRL 5.49	3.31K
2026-08-10	BRL 5.68	-0.18%	BRL 5.75	BRL 5.87	BRL 5.47	3.54K
2026-08-07	BRL 5.69	+1.61%	BRL 5.66	BRL 5.81	BRL 5.63	1.15K
2026-08-06	BRL 5.60	-0.18%	BRL 5.67	BRL 5.86	BRL 5.60	1.45K
2026-08-05	BRL 5.61	-2.94%	BRL 5.84	BRL 5.84	BRL 5.56	318
2026-08-04	BRL 5.78	+2.30%	BRL 5.65	BRL 5.86	BRL 5.50	3.67K
2026-08-03	BRL 5.65	+2.91%	BRL 5.65	BRL 5.80	BRL 5.49	3.24K
2026-07-31	BRL 5.49	-5.18%	BRL 5.86	BRL 5.86	BRL 5.03	28.40K
2026-07-30	BRL 5.79	+1.76%	BRL 5.68	BRL 5.80	BRL 5.56	297
2026-07-29	BRL 5.69	-0.18%	BRL 5.69	BRL 5.83	BRL 5.69	987
2026-07-28	BRL 5.70	-0.87%	BRL 5.63	BRL 5.82	BRL 5.63	2.71K
2026-07-27	BRL 5.75	+5.50%	BRL 5.52	BRL 5.79	BRL 5.35	4.11K
2026-07-24	BRL 5.45	-5.38%	BRL 5.82	BRL 6.17	BRL 5.30	26.82K
2026-07-23	BRL 5.76	-1.20%	BRL 5.88	BRL 5.88	BRL 5.76	516
2026-07-22	BRL 5.83	+2.28%	BRL 5.76	BRL 5.86	BRL 5.68	2.30K
2026-07-21	BRL 5.70	+0.35%	BRL 5.56	BRL 5.85	BRL 5.51	1.77K
2026-07-20	BRL 5.68	+0.18%	BRL 5.56	BRL 5.85	BRL 5.56	1.28K
2026-07-17	BRL 5.67	-4.55%	BRL 6.00	BRL 6.00	BRL 5.62	4.61K
2026-07-16	BRL 5.94	+3.85%	BRL 5.80	BRL 5.95	BRL 5.72	1.62K
2026-07-15	BRL 5.72	+3.44%	BRL 5.59	BRL 5.79	BRL 5.52	1.75K
2026-07-14	BRL 5.53	-1.07%	BRL 5.56	BRL 5.74	BRL 5.51	597
2026-07-13	BRL 5.59	-0.18%	BRL 5.65	BRL 5.75	BRL 5.50	2.78K
2026-07-10	BRL 5.60	-3.11%	BRL 5.80	BRL 5.80	BRL 5.60	2.87K
2026-07-09	BRL 5.78	+5.09%	BRL 5.56	BRL 5.90	BRL 5.56	376
2026-07-08	BRL 5.50	+3.38%	BRL 5.40	BRL 5.80	BRL 5.40	2.26K
2026-07-07	BRL 5.32	-11.04%	BRL 6.04	BRL 6.18	BRL 5.10	30.56K
2026-07-06	BRL 5.98	-2.29%	BRL 6.18	BRL 6.18	BRL 5.80	716
2026-07-03	BRL 6.12	+5.88%	BRL 5.78	BRL 6.17	BRL 5.78	134
2026-07-02	BRL 5.78	-6.02%	BRL 6.18	BRL 6.18	BRL 5.78	2.28K
2026-07-01	BRL 6.15	+2.67%	BRL 5.87	BRL 6.17	BRL 5.87	307
2026-06-30	BRL 5.99	-1.48%	BRL 6.15	BRL 6.15	BRL 5.97	999
2026-06-29	BRL 6.08	+3.05%	BRL 5.96	BRL 6.15	BRL 5.94	170
2026-06-26	BRL 5.90	-0.84%	BRL 6.00	BRL 6.17	BRL 5.90	572
2026-06-25	BRL 5.95	-0.17%	BRL 5.84	BRL 5.95	BRL 5.83	383
2026-06-24	BRL 5.96	0.00%	BRL 5.84	BRL 5.96	BRL 5.84	63
2026-06-23	BRL 5.96	+2.76%	BRL 5.86	BRL 6.10	BRL 5.60	5.23K
2026-06-22	BRL 5.80	-4.92%	BRL 6.17	BRL 6.17	BRL 5.80	1.72K
2026-06-19	BRL 6.10	+5.17%	BRL 5.86	BRL 6.17	BRL 5.80	84
2026-06-18	BRL 5.80	-3.01%	BRL 6.04	BRL 6.18	BRL 5.69	226
2026-06-17	BRL 5.98	-2.45%	BRL 6.00	BRL 6.11	BRL 5.98	838
2026-06-16	BRL 6.13	+2.51%	BRL 6.04	BRL 6.18	BRL 5.62	4.14K
2026-06-15	BRL 5.98	+5.84%	BRL 5.71	BRL 5.99	BRL 5.71	1.57K
2026-06-12	BRL 5.65	0.00%	BRL 5.65	BRL 5.65	BRL 5.40	6.36K
2026-06-11	BRL 5.65	-1.22%	BRL 5.62	BRL 5.89	BRL 5.59	1.90K
2026-06-10	BRL 5.72	-4.19%	BRL 5.85	BRL 5.99	BRL 5.66	371
2026-06-09	BRL 5.97	+0.67%	BRL 5.93	BRL 6.00	BRL 5.93	960
2026-06-08	BRL 5.93	-4.05%	BRL 6.18	BRL 6.18	BRL 5.48	20.66K
2026-06-05	BRL 6.18	0.00%	BRL 6.23	BRL 6.23	BRL 6.08	433
2026-06-03	BRL 6.18	+3.87%	BRL 6.01	BRL 6.23	BRL 6.01	452
2026-06-02	BRL 5.95	-4.49%	BRL 6.23	BRL 6.23	BRL 5.93	4.43K
2026-06-01	BRL 6.23	0.00%	BRL 6.23	BRL 6.23	BRL 6.17	311
2026-05-29	BRL 6.23	+3.15%	BRL 6.15	BRL 6.23	BRL 6.06	1.17K
2026-05-28	BRL 6.04	+0.67%	BRL 6.15	BRL 6.15	BRL 6.03	519
2026-05-27	BRL 6.00	-1.32%	BRL 6.04	BRL 6.22	BRL 6.00	3.07K
2026-05-26	BRL 6.08	-2.41%	BRL 6.23	BRL 6.23	BRL 6.08	3.62K