Serena Energia S.A. (BVMF:SRNA3)
Brazil
· Delayed Price · Currency is BRL 12.62
0.00 (0.00%)
Inactive · Last trade price
on Nov 13, 2025
Serena Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 12.61 | 12.62 | 12.59 | 12.62 | 12.62 | - | 531,900 |
| Nov 12, 2025 | 12.60 | 12.62 | 12.58 | 12.62 | 12.62 | 0.08% | 1,193,600 |
| Nov 11, 2025 | 12.56 | 12.61 | 12.55 | 12.61 | 12.61 | 0.40% | 1,386,800 |
| Nov 10, 2025 | 12.61 | 12.61 | 12.56 | 12.56 | 12.56 | - | 964,500 |
| Nov 7, 2025 | 12.62 | 12.62 | 12.56 | 12.56 | 12.56 | -0.55% | 2,268,600 |
| Nov 6, 2025 | 12.54 | 12.63 | 12.53 | 12.63 | 12.63 | 0.72% | 4,756,700 |
| Nov 5, 2025 | 12.55 | 12.57 | 12.51 | 12.54 | 12.54 | 0.32% | 1,578,300 |
| Nov 4, 2025 | 12.49 | 12.51 | 12.44 | 12.50 | 12.50 | - | 1,400,300 |
| Nov 3, 2025 | 12.55 | 12.59 | 12.50 | 12.50 | 12.50 | -0.40% | 4,181,300 |
| Oct 31, 2025 | 12.54 | 12.56 | 12.51 | 12.55 | 12.55 | - | 4,138,600 |
| Oct 30, 2025 | 12.52 | 12.59 | 12.52 | 12.55 | 12.55 | 0.24% | 21,261,700 |
| 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 |
| Aug 20, 2025 | 12.08 | 12.08 | 12.04 | 12.05 | 12.05 | -0.33% | 5,758,000 |
| Aug 19, 2025 | 12.08 | 12.09 | 12.06 | 12.09 | 12.09 | - | 1,841,800 |
| Aug 18, 2025 | 12.12 | 12.12 | 12.05 | 12.09 | 12.09 | 0.17% | 1,634,100 |
| Aug 15, 2025 | 11.99 | 12.08 | 11.99 | 12.07 | 12.07 | 0.58% | 2,700,400 |
| Aug 14, 2025 | 11.99 | 12.01 | 11.97 | 12.00 | 12.00 | 0.17% | 5,474,800 |
| Aug 13, 2025 | 11.99 | 12.00 | 11.97 | 11.98 | 11.98 | -0.08% | 2,005,000 |
| Aug 12, 2025 | 11.93 | 12.00 | 11.90 | 11.99 | 11.99 | 0.50% | 6,873,800 |
| Aug 11, 2025 | 11.91 | 11.93 | 11.90 | 11.93 | 11.93 | 0.08% | 1,885,600 |
| Aug 8, 2025 | 11.90 | 11.92 | 11.89 | 11.92 | 11.92 | - | 2,879,400 |
| Aug 7, 2025 | 11.89 | 11.92 | 11.88 | 11.92 | 11.92 | 0.34% | 2,007,100 |
| Aug 6, 2025 | 11.88 | 11.89 | 11.87 | 11.88 | 11.88 | 0.08% | 1,240,500 |
| Aug 5, 2025 | 11.87 | 11.88 | 11.86 | 11.87 | 11.87 | - | 1,967,200 |
| Aug 4, 2025 | 11.88 | 11.88 | 11.86 | 11.87 | 11.87 | -0.08% | 924,000 |
| Aug 1, 2025 | 11.87 | 11.88 | 11.85 | 11.88 | 11.88 | 0.25% | 1,639,700 |
| Jul 31, 2025 | 11.87 | 11.89 | 11.84 | 11.85 | 11.85 | -0.08% | 2,611,900 |
| Jul 30, 2025 | 11.83 | 11.90 | 11.83 | 11.86 | 11.86 | 0.25% | 2,048,700 |
| Jul 29, 2025 | 11.82 | 11.84 | 11.82 | 11.83 | 11.83 | 0.25% | 4,358,000 |
| Jul 28, 2025 | 11.79 | 11.81 | 11.79 | 11.80 | 11.80 | 0.08% | 6,360,900 |
| Jul 25, 2025 | 11.80 | 11.82 | 11.79 | 11.79 | 11.79 | - | 1,174,700 |
| Jul 24, 2025 | 11.77 | 11.86 | 11.77 | 11.79 | 11.79 | 0.08% | 3,405,200 |
| Jul 23, 2025 | 11.78 | 11.80 | 11.77 | 11.78 | 11.78 | -0.08% | 4,529,200 |
| Jul 22, 2025 | 11.78 | 11.79 | 11.75 | 11.79 | 11.79 | 0.17% | 4,986,600 |
| Jul 21, 2025 | 11.77 | 11.78 | 11.74 | 11.77 | 11.77 | 0.09% | 5,945,900 |
| Jul 18, 2025 | 11.72 | 11.78 | 11.70 | 11.76 | 11.76 | 0.43% | 10,117,300 |
| Jul 17, 2025 | 11.67 | 11.73 | 11.67 | 11.71 | 11.71 | 0.26% | 4,890,100 |
| Jul 16, 2025 | 11.67 | 11.70 | 11.65 | 11.68 | 11.68 | 0.17% | 4,586,400 |
| Jul 15, 2025 | 11.66 | 11.67 | 11.65 | 11.66 | 11.66 | - | 3,747,800 |
| Jul 14, 2025 | 11.67 | 11.68 | 11.64 | 11.66 | 11.66 | 0.09% | 3,560,600 |
| Jul 11, 2025 | 11.65 | 11.67 | 11.64 | 11.65 | 11.65 | 0.09% | 2,021,600 |
| Jul 10, 2025 | 11.65 | 11.67 | 11.62 | 11.64 | 11.64 | -0.09% | 4,142,300 |
| Jul 9, 2025 | 11.66 | 11.68 | 11.64 | 11.65 | 11.65 | -0.09% | 5,788,900 |
| Jul 8, 2025 | 11.65 | 11.68 | 11.64 | 11.66 | 11.66 | 0.09% | 1,623,200 |
| Jul 7, 2025 | 11.64 | 11.67 | 11.64 | 11.65 | 11.65 | - | 3,424,000 |
| Jul 4, 2025 | 11.63 | 11.65 | 11.62 | 11.65 | 11.65 | 0.09% | 2,064,500 |
| Jul 3, 2025 | 11.63 | 11.64 | 11.61 | 11.64 | 11.64 | 0.26% | 3,744,600 |
| Jul 2, 2025 | 11.65 | 11.65 | 11.61 | 11.61 | 11.61 | -0.43% | 4,874,000 |
| Jul 1, 2025 | 11.67 | 11.70 | 11.63 | 11.66 | 11.66 | -0.17% | 3,973,000 |
| Jun 30, 2025 | 11.65 | 11.68 | 11.62 | 11.68 | 11.68 | 0.26% | 5,231,400 |
| Jun 27, 2025 | 11.62 | 11.65 | 11.60 | 11.65 | 11.65 | 0.17% | 4,573,600 |