Skip to main content
Renova Energia S.A. (BVMF:RNEW3)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.920
+0.010 (1.10%)
At close: Dec 4, 2025

Renova Energia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.910.920.900.910.91-1.09%10,700
Dec 4, 20250.920.920.900.920.921.10%18,200
Dec 3, 20250.930.940.890.910.91-2.15%57,800
Dec 2, 20250.920.940.900.930.933.33%58,500
Dec 1, 20250.900.930.890.900.90-61,200
Nov 28, 20250.900.910.880.900.90-45,300
Nov 27, 20250.940.950.880.900.90-3.23%97,000
Nov 26, 20250.930.940.920.930.93-9,900
Nov 25, 20250.910.940.910.930.93-37,700
Nov 24, 20250.920.940.910.930.93-45,700
Nov 21, 20250.940.940.920.930.93-27,900
Nov 19, 20250.940.950.930.930.93-1.06%34,500
Nov 18, 20250.970.970.940.940.94-25,500
Nov 17, 20251.001.000.940.940.94-4.08%56,900
Nov 14, 20250.991.000.960.980.98-41,000
Nov 13, 20251.011.010.940.980.98-2.00%70,400
Nov 12, 20251.011.010.991.001.00-40,100
Nov 11, 20251.001.000.981.001.00-32,000
Nov 10, 20250.991.000.981.001.001.01%18,400
Nov 7, 20250.990.990.970.990.991.02%32,100
Nov 6, 20250.970.990.970.980.98-6,600
Nov 5, 20250.971.000.970.980.98-1.01%19,400
Nov 4, 20250.971.000.970.990.99-13,600
Nov 3, 20250.991.000.980.990.991.02%31,900
Oct 31, 20250.980.990.970.980.98-34,200
Oct 30, 20250.970.990.960.980.982.08%62,400
Oct 29, 20251.001.010.960.960.96-7.69%537,500
Oct 28, 20251.021.041.001.041.045.05%33,300
Oct 27, 20251.031.030.990.990.99-3.88%53,700
Oct 24, 20251.031.031.001.031.030.98%4,400
Oct 23, 20251.011.031.001.021.022.00%14,800
Oct 22, 20251.031.031.001.001.00-39,600
Oct 21, 20251.031.031.001.001.00-0.99%55,300
Oct 20, 20251.031.071.001.011.01-3.81%124,600
Oct 17, 20251.071.071.031.051.05-1.87%7,500
Oct 16, 20251.081.081.041.071.070.94%33,200
Oct 15, 20251.071.081.041.061.060.95%36,300
Oct 14, 20251.051.081.041.051.05-44,200
Oct 13, 20251.011.051.011.051.050.96%18,200
Oct 10, 20251.041.041.011.041.041.96%22,400
Oct 9, 20251.051.051.011.021.02-3.77%19,700
Oct 8, 20251.081.081.011.061.06-38,900
Oct 7, 20251.031.070.991.061.06-152,200
Oct 6, 20251.041.081.041.061.060.95%44,200
Oct 3, 20251.101.111.051.051.05-4.55%32,800
Oct 2, 20251.081.131.081.101.10-1.79%55,000
Oct 1, 20251.101.121.081.121.120.90%23,100
Sep 30, 20251.101.121.081.111.110.91%68,000
Sep 29, 20251.081.101.061.101.101.85%32,800
Sep 26, 20251.061.091.041.081.081.89%30,600
Sep 25, 20251.071.091.031.061.06-49,000
Sep 24, 20251.101.111.061.061.06-1.85%32,600
Sep 23, 20251.101.121.071.081.08-0.92%31,700
Sep 22, 20251.161.161.081.091.09-4.39%59,400
Sep 19, 20251.151.161.131.141.14-0.87%19,600
Sep 18, 20251.191.201.141.151.15-3.36%52,600
Sep 17, 20251.161.191.141.191.194.39%35,300
Sep 16, 20251.171.171.131.141.14-2.56%36,700
Sep 15, 20251.221.221.141.171.17-0.85%33,900
Sep 12, 20251.231.231.181.181.18-4.84%28,000
Sep 11, 20251.251.251.181.241.24-1.59%55,500
Sep 10, 20251.231.281.191.261.266.78%100,200
Sep 9, 20251.091.241.091.181.188.26%173,400
Sep 8, 20251.061.091.051.091.09-0.91%35,400
Sep 5, 20251.101.121.051.101.10-72,500
Sep 4, 20251.151.171.081.101.10-3.51%53,800
Sep 3, 20251.001.170.991.141.1412.87%167,900
Sep 2, 20251.041.040.981.011.01-0.98%50,100
Sep 1, 20251.041.051.001.021.02-1.92%22,000
Aug 29, 20251.071.071.011.041.04-41,600
Aug 28, 20251.031.061.021.041.040.97%35,400
Aug 27, 20251.021.031.021.031.030.98%2,300
Aug 26, 20251.001.020.991.021.020.99%23,800
Aug 25, 20251.001.061.001.011.011.00%20,300
Aug 22, 20251.001.021.001.001.00-19,400
Aug 21, 20251.001.000.981.001.001.01%5,000
Aug 20, 20250.991.010.990.990.99-1.00%7,900
Aug 19, 20251.021.041.001.001.00-1.96%27,300
Aug 18, 20251.021.031.001.021.02-1.92%22,000
Aug 15, 20251.061.061.021.041.04-17,700
Aug 14, 20251.011.041.001.041.045.05%29,500
Aug 13, 20251.051.050.990.990.99-5.71%97,000
Aug 12, 20251.051.071.011.051.051.94%46,800
Aug 11, 20251.001.041.001.031.03-0.96%14,300
Aug 8, 20251.041.071.001.041.042.97%17,100
Aug 7, 20251.081.081.011.011.01-5.61%13,700
Aug 6, 20251.081.091.061.071.07-6,500
Aug 5, 20251.151.151.071.071.07-5.31%55,100
Aug 4, 20251.211.221.131.131.13-6.61%70,900
Aug 1, 20251.171.211.171.211.211.68%18,100
Jul 31, 20251.221.221.181.191.19-1.65%18,000
Jul 30, 20251.231.241.171.211.210.83%18,300
Jul 29, 20251.191.281.181.201.202.56%31,800
Jul 28, 20251.241.291.161.171.17-3.31%50,800
Jul 25, 20251.271.271.171.211.21-2.42%33,400
Jul 24, 20251.331.351.211.241.24-4.62%110,800
Jul 23, 20251.271.381.271.301.301.56%31,500
Jul 22, 20251.421.421.281.281.28-9.86%72,400
Jul 21, 20251.401.531.311.421.421.43%246,000
Jul 18, 20251.171.451.111.401.4021.74%390,000