Renova Energia S.A. RNEW3
BMFBOVESPA · Brazil · Utilities
BRL 0.80000.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 0.80 | 0.00% | BRL 0.81 | BRL 0.81 | BRL 0.79 | 37.60K |
| 2026-09-29 | BRL 0.80 | -1.23% | BRL 0.80 | BRL 0.81 | BRL 0.78 | 10.90K |
| 2026-09-28 | BRL 0.81 | +1.25% | BRL 0.80 | BRL 0.81 | BRL 0.79 | 10.00K |
| 2026-09-25 | BRL 0.80 | 0.00% | BRL 0.80 | BRL 0.84 | BRL 0.77 | 214.50K |
| 2026-09-24 | BRL 0.80 | 0.00% | BRL 0.79 | BRL 0.80 | BRL 0.79 | 23.30K |
| 2026-09-23 | BRL 0.80 | -1.23% | BRL 0.81 | BRL 0.81 | BRL 0.78 | 25.20K |
| 2026-09-22 | BRL 0.81 | +1.25% | BRL 0.80 | BRL 0.81 | BRL 0.79 | 31.30K |
| 2026-09-21 | BRL 0.80 | 0.00% | BRL 0.83 | BRL 0.83 | BRL 0.80 | 15.90K |
| 2026-09-18 | BRL 0.80 | 0.00% | BRL 0.81 | BRL 0.84 | BRL 0.78 | 102.00K |
| 2026-09-17 | BRL 0.80 | -8.05% | BRL 0.87 | BRL 0.87 | BRL 0.80 | 294.00K |
| 2026-09-16 | BRL 0.87 | -3.33% | BRL 0.89 | BRL 0.92 | BRL 0.87 | 55.10K |
| 2026-09-15 | BRL 0.90 | -2.17% | BRL 0.92 | BRL 0.93 | BRL 0.89 | 68.50K |
| 2026-09-14 | BRL 0.92 | -2.13% | BRL 0.93 | BRL 0.95 | BRL 0.90 | 42.70K |
| 2026-09-11 | BRL 0.94 | +3.30% | BRL 0.91 | BRL 0.97 | BRL 0.88 | 85.60K |
| 2026-09-10 | BRL 0.91 | +5.81% | BRL 0.87 | BRL 0.94 | BRL 0.86 | 93.30K |
| 2026-09-09 | BRL 0.86 | -1.15% | BRL 0.87 | BRL 0.87 | BRL 0.85 | 6.50K |
| 2026-09-08 | BRL 0.87 | +1.16% | BRL 0.86 | BRL 0.87 | BRL 0.85 | 32.40K |
| 2026-09-04 | BRL 0.86 | -4.44% | BRL 0.86 | BRL 0.91 | BRL 0.84 | 103.20K |
| 2026-09-03 | BRL 0.90 | +3.45% | BRL 0.87 | BRL 0.94 | BRL 0.82 | 201.70K |
| 2026-09-02 | BRL 0.87 | +6.10% | BRL 0.82 | BRL 0.98 | BRL 0.81 | 108.10K |
| 2026-09-01 | BRL 0.82 | +2.50% | BRL 0.78 | BRL 0.82 | BRL 0.78 | 25.00K |
| 2026-08-31 | BRL 0.80 | +1.27% | BRL 0.81 | BRL 0.82 | BRL 0.79 | 14.30K |
| 2026-08-28 | BRL 0.79 | +2.60% | BRL 0.78 | BRL 0.81 | BRL 0.75 | 48.80K |
| 2026-08-27 | BRL 0.77 | +1.32% | BRL 0.80 | BRL 0.80 | BRL 0.75 | 33.30K |
| 2026-08-26 | BRL 0.76 | +4.11% | BRL 0.74 | BRL 0.79 | BRL 0.74 | 45.70K |
| 2026-08-25 | BRL 0.73 | -2.67% | BRL 0.74 | BRL 0.75 | BRL 0.73 | 23.90K |
| 2026-08-24 | BRL 0.75 | +1.35% | BRL 0.74 | BRL 0.75 | BRL 0.73 | 13.30K |
| 2026-08-21 | BRL 0.74 | 0.00% | BRL 0.75 | BRL 0.76 | BRL 0.74 | 9.70K |
| 2026-08-20 | BRL 0.74 | 0.00% | BRL 0.74 | BRL 0.75 | BRL 0.74 | 16.20K |
| 2026-08-19 | BRL 0.74 | 0.00% | BRL 0.75 | BRL 0.75 | BRL 0.74 | 15.80K |
| 2026-08-18 | BRL 0.74 | -2.63% | BRL 0.77 | BRL 0.78 | BRL 0.74 | 40.50K |
| 2026-08-17 | BRL 0.76 | +1.33% | BRL 0.76 | BRL 0.78 | BRL 0.75 | 35.80K |
| 2026-08-14 | BRL 0.75 | -9.64% | BRL 0.84 | BRL 0.86 | BRL 0.73 | 342.40K |
| 2026-08-13 | BRL 0.83 | +5.06% | BRL 0.79 | BRL 0.83 | BRL 0.78 | 78.10K |
| 2026-08-12 | BRL 0.79 | -2.47% | BRL 0.81 | BRL 0.83 | BRL 0.78 | 31.10K |
| 2026-08-11 | BRL 0.81 | +2.53% | BRL 0.79 | BRL 0.81 | BRL 0.76 | 94.40K |
| 2026-08-10 | BRL 0.79 | -7.06% | BRL 0.83 | BRL 0.83 | BRL 0.75 | 133.50K |
| 2026-08-07 | BRL 0.85 | -1.16% | BRL 0.80 | BRL 0.85 | BRL 0.79 | 35.60K |
| 2026-08-06 | BRL 0.86 | +4.88% | BRL 0.82 | BRL 0.86 | BRL 0.79 | 27.40K |
| 2026-08-05 | BRL 0.82 | -1.20% | BRL 0.82 | BRL 0.84 | BRL 0.79 | 28.20K |
| 2026-08-04 | BRL 0.83 | -1.19% | BRL 0.83 | BRL 0.85 | BRL 0.81 | 26.30K |
| 2026-08-03 | BRL 0.84 | +2.44% | BRL 0.80 | BRL 0.89 | BRL 0.79 | 130.50K |
| 2026-07-31 | BRL 0.82 | +3.80% | BRL 0.77 | BRL 0.84 | BRL 0.77 | 64.60K |
| 2026-07-30 | BRL 0.79 | +2.60% | BRL 0.77 | BRL 0.80 | BRL 0.75 | 85.90K |
| 2026-07-29 | BRL 0.77 | -1.28% | BRL 0.78 | BRL 0.78 | BRL 0.74 | 35.30K |
| 2026-07-28 | BRL 0.78 | 0.00% | BRL 0.78 | BRL 0.80 | BRL 0.75 | 57.20K |
| 2026-07-27 | BRL 0.78 | +2.63% | BRL 0.76 | BRL 0.79 | BRL 0.73 | 82.00K |
| 2026-07-24 | BRL 0.76 | 0.00% | BRL 0.76 | BRL 0.78 | BRL 0.73 | 49.10K |
| 2026-07-23 | BRL 0.76 | +1.33% | BRL 0.75 | BRL 0.76 | BRL 0.72 | 46.90K |
| 2026-07-22 | BRL 0.75 | 0.00% | BRL 0.75 | BRL 0.75 | BRL 0.73 | 24.70K |
| 2026-07-21 | BRL 0.75 | 0.00% | BRL 0.76 | BRL 0.76 | BRL 0.73 | 15.70K |
| 2026-07-20 | BRL 0.75 | -5.06% | BRL 0.78 | BRL 0.79 | BRL 0.75 | 82.40K |
| 2026-07-17 | BRL 0.79 | -2.47% | BRL 0.79 | BRL 0.80 | BRL 0.77 | 14.70K |
| 2026-07-16 | BRL 0.81 | 0.00% | BRL 0.81 | BRL 0.81 | BRL 0.77 | 36.60K |
| 2026-07-15 | BRL 0.81 | 0.00% | BRL 0.80 | BRL 0.81 | BRL 0.78 | 15.80K |
| 2026-07-14 | BRL 0.81 | 0.00% | BRL 0.81 | BRL 0.81 | BRL 0.78 | 1.90K |
| 2026-07-13 | BRL 0.81 | 0.00% | BRL 0.79 | BRL 0.81 | BRL 0.77 | 64.00K |
| 2026-07-10 | BRL 0.81 | -1.22% | BRL 0.80 | BRL 0.81 | BRL 0.77 | 15.80K |
| 2026-07-09 | BRL 0.82 | 0.00% | BRL 0.81 | BRL 0.82 | BRL 0.78 | 34.00K |
| 2026-07-08 | BRL 0.82 | +2.50% | BRL 0.79 | BRL 0.82 | BRL 0.76 | 57.10K |
| 2026-07-07 | BRL 0.80 | 0.00% | BRL 0.79 | BRL 0.80 | BRL 0.75 | 77.30K |
| 2026-07-06 | BRL 0.80 | 0.00% | BRL 0.80 | BRL 0.81 | BRL 0.77 | 48.50K |
| 2026-07-03 | BRL 0.80 | 0.00% | BRL 0.82 | BRL 0.82 | BRL 0.80 | 32.50K |
| 2026-07-02 | BRL 0.80 | -1.23% | BRL 0.82 | BRL 0.84 | BRL 0.79 | 40.30K |
| 2026-07-01 | BRL 0.81 | +3.85% | BRL 0.80 | BRL 0.82 | BRL 0.75 | 61.30K |
| 2026-06-30 | BRL 0.78 | -6.02% | BRL 0.83 | BRL 0.84 | BRL 0.75 | 100.10K |
| 2026-06-29 | BRL 0.83 | -7.78% | BRL 0.89 | BRL 0.90 | BRL 0.83 | 173.50K |
| 2026-06-26 | BRL 0.90 | -1.10% | BRL 0.90 | BRL 0.91 | BRL 0.90 | 15.20K |
| 2026-06-25 | BRL 0.91 | -3.19% | BRL 0.92 | BRL 0.94 | BRL 0.90 | 76.10K |
| 2026-06-24 | BRL 0.94 | +2.17% | BRL 0.93 | BRL 0.94 | BRL 0.91 | 8.40K |
| 2026-06-23 | BRL 0.92 | -3.16% | BRL 0.94 | BRL 0.94 | BRL 0.91 | 62.80K |
| 2026-06-22 | BRL 0.95 | -1.04% | BRL 0.95 | BRL 0.95 | BRL 0.93 | 47.50K |
| 2026-06-19 | BRL 0.96 | -4.00% | BRL 0.97 | BRL 1.00 | BRL 0.95 | 38.40K |
| 2026-06-18 | BRL 1.00 | +2.04% | BRL 0.97 | BRL 1.06 | BRL 0.96 | 169.70K |
| 2026-06-17 | BRL 0.98 | +4.26% | BRL 0.95 | BRL 1.00 | BRL 0.92 | 31.40K |
| 2026-06-16 | BRL 0.94 | -2.08% | BRL 0.95 | BRL 0.95 | BRL 0.91 | 7.70K |
| 2026-06-15 | BRL 0.96 | +2.13% | BRL 0.94 | BRL 0.98 | BRL 0.92 | 29.60K |
| 2026-06-12 | BRL 0.94 | +3.30% | BRL 0.90 | BRL 0.95 | BRL 0.89 | 86.90K |
| 2026-06-11 | BRL 0.91 | +1.11% | BRL 0.91 | BRL 0.92 | BRL 0.90 | 13.50K |
| 2026-06-10 | BRL 0.90 | 0.00% | BRL 0.90 | BRL 0.91 | BRL 0.88 | 11.40K |
| 2026-06-09 | BRL 0.90 | -2.17% | BRL 0.91 | BRL 0.92 | BRL 0.89 | 57.60K |
| 2026-06-08 | BRL 0.92 | 0.00% | BRL 0.93 | BRL 0.94 | BRL 0.90 | 19.30K |
| 2026-06-05 | BRL 0.92 | -3.16% | BRL 0.94 | BRL 0.94 | BRL 0.91 | 14.70K |
| 2026-06-03 | BRL 0.95 | +2.15% | BRL 0.94 | BRL 0.95 | BRL 0.90 | 59.10K |
| 2026-06-02 | BRL 0.93 | +2.20% | BRL 0.90 | BRL 0.94 | BRL 0.90 | 61.00K |
| 2026-06-01 | BRL 0.91 | 0.00% | BRL 0.91 | BRL 0.91 | BRL 0.89 | 20.20K |
| 2026-05-29 | BRL 0.91 | 0.00% | BRL 0.91 | BRL 0.91 | BRL 0.90 | 10.50K |
| 2026-05-28 | BRL 0.91 | 0.00% | BRL 0.91 | BRL 0.92 | BRL 0.90 | 10.30K |
| 2026-05-27 | BRL 0.91 | 0.00% | BRL 0.90 | BRL 0.92 | BRL 0.90 | 12.70K |
| 2026-05-26 | BRL 0.91 | -1.09% | BRL 0.91 | BRL 0.93 | BRL 0.90 | 17.30K |