RNEW4

RENOVA PN Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Renova Energia SA RNEW4 Bovespa Preference Share
  Price Change Change Percent Stock Price Last Traded
-0.07 -4.64% 1.44 18:45:00
Open Price Low Price High Price Close Price Prev Close
1.51 1.44 1.53 1.44 1.51
more quote information »

RNEW4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.571.721.441.56590,720-0.13-8.28%
1 Month1.561.781.301.56508,740-0.12-7.69%
3 Months1.802.021.301.64295,512-0.36-20.0%
6 Months2.352.591.301.87235,857-0.91-38.72%
1 Year4.169.961.303.16309,674-2.72-65.38%
3 Years10.3710.601.303.29133,385-8.93-86.11%
5 Years1.8811.840.512.64139,914-0.44-23.4%

RNEW4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 1.44 -0.08 -5.26% 1.51 1.53 1.44 309,100
May 24 2022 1.52 -0.07 -4.4% 1.59 1.59 1.51 311,600
May 23 2022 1.59 0.00 0.0% 1.61 1.66 1.55 445,700
May 20 2022 1.59 0.08 5.3% 1.56 1.72 1.50 1,309,400
May 19 2022 1.51 0.00 0.0% 1.52 1.55 1.48 458,300
May 18 2022 1.51 -0.04 -2.58% 1.57 1.61 1.49 428,600
May 17 2022 1.55 0.03 1.97% 1.56 1.57 1.44 404,100
May 16 2022 1.52 0.01 0.66% 1.53 1.58 1.50 325,100
May 13 2022 1.51 -0.07 -4.43% 1.55 1.65 1.50 719,800
May 12 2022 1.58 -0.02 -1.25% 1.59 1.66 1.53 565,000
May 11 2022 1.60 -0.13 -7.51% 1.71 1.78 1.55 1,414,200
May 10 2022 1.73 0.43 33.08% 1.34 1.73 1.31 1,604,600
May 09 2022 1.30 -0.11 -7.8% 1.40 1.40 1.30 262,400
May 06 2022 1.41 -0.02 -1.4% 1.46 1.51 1.38 346,500
May 05 2022 1.43 -0.08 -5.3% 1.52 1.54 1.41 341,800
May 04 2022 1.51 0.13 9.42% 1.39 1.52 1.38 472,500
May 03 2022 1.38 -0.05 -3.5% 1.41 1.43 1.37 178,500
May 02 2022 1.43 -0.02 -1.38% 1.48 1.48 1.39 121,600
Apr 29 2022 1.45 -0.08 -5.23% 1.55 1.55 1.42 256,800
Apr 28 2022 1.53 -0.02 -1.29% 1.57 1.59 1.50 118,900
Apr 27 2022 1.55 0.03 1.97% 1.56 1.57 1.51 89,400
Apr 26 2022 1.52 -0.03 -1.94% 1.58 1.58 1.50 116,000
See More Historical Prices »
Your Recent History
BOV
RNEW4
RENOVA PN
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220526 04:51:03