RENOVA PN More Historical Data - RNEW4 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Renova Energia SA (RNEW4)
Renova Energia SA (RNEW4) Historical

RNEW4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 18 2024	0.98	0.00	0.00%	0.98	1.01	0.98	149,300
Sep 17 2024	0.98	-0.04	-3.92%	1.00	1.02	0.98	309,100
Sep 16 2024	1.02	0.00	0.00%	1.02	1.02	0.98	120,300
Sep 13 2024	1.02	0.03	3.03%	1.01	1.02	0.96	221,400
Sep 12 2024	0.99	-0.02	-1.98%	1.01	1.04	0.99	95,800
Sep 11 2024	1.01	-0.01	-0.98%	1.01	1.04	1.00	45,500
Sep 10 2024	1.02	-0.01	-0.97%	1.04	1.05	1.01	54,900
Sep 09 2024	1.03	-0.04	-3.74%	1.08	1.09	1.02	35,400
Sep 06 2024	1.07	0.02	1.90%	1.05	1.08	1.03	166,400
Sep 05 2024	1.05	0.03	2.94%	1.01	1.06	0.99	193,800
Sep 04 2024	1.02	0.02	2.00%	1.01	1.03	0.99	54,700
Sep 03 2024	1.00	0.00	0.00%	1.03	1.04	0.98	143,500
Sep 02 2024	1.00	0.01	1.01%	1.00	1.06	1.00	124,400
Aug 30 2024	0.99	0.02	2.06%	0.98	1.00	0.96	32,100
Aug 29 2024	0.97	-0.01	-1.02%	1.00	1.00	0.96	147,100
Aug 28 2024	0.98	-0.01	-1.01%	1.00	1.01	0.98	46,000
Aug 27 2024	0.99	0.02	2.06%	0.96	1.01	0.96	70,500
Aug 26 2024	0.97	-0.04	-3.96%	1.01	1.04	0.96	159,500
Aug 23 2024	1.01	-0.03	-2.88%	1.01	1.03	0.99	475,300
Aug 22 2024	1.04	0.01	0.97%	1.04	1.14	1.04	552,900
Aug 21 2024	1.03	0.06	6.19%	0.97	1.05	0.97	277,900
Aug 20 2024	0.97	-0.01	-1.02%	0.97	0.99	0.94	114,800
Aug 19 2024	0.98	-0.01	-1.01%	1.00	1.03	0.97	277,100
Aug 16 2024	0.99	0.12	13.79%	0.88	1.00	0.87	513,800
Aug 15 2024	0.87	-0.03	-3.33%	0.88	0.91	0.87	218,300
Aug 14 2024	0.90	0.01	1.12%	0.89	0.91	0.87	210,200
Aug 13 2024	0.89	0.05	5.95%	0.86	0.90	0.86	221,300
Aug 12 2024	0.84	0.02	2.44%	0.82	0.86	0.82	160,500
Aug 09 2024	0.82	0.01	1.23%	0.81	0.85	0.81	183,600
Aug 08 2024	0.81	-0.01	-1.22%	0.82	0.82	0.81	63,700
Aug 07 2024	0.82	0.00	0.00%	0.83	0.83	0.80	206,300
Aug 06 2024	0.82	-0.01	-1.20%	0.84	0.84	0.82	65,400
Aug 05 2024	0.83	-0.04	-4.60%	0.87	0.88	0.83	217,600
Aug 02 2024	0.87	0.00	0.00%	0.87	0.88	0.87	57,900
Aug 01 2024	0.87	0.00	0.00%	0.88	0.90	0.87	53,500
Jul 31 2024	0.87	-0.01	-1.14%	0.88	0.89	0.87	38,000
Jul 30 2024	0.88	0.00	0.00%	0.89	0.91	0.87	47,800
Jul 29 2024	0.88	0.00	0.00%	0.88	0.90	0.87	71,900
Jul 26 2024	0.88	-0.01	-1.12%	0.90	0.91	0.88	43,800
Jul 25 2024	0.89	0.01	1.14%	0.88	0.93	0.87	97,100
Jul 24 2024	0.88	0.01	1.15%	0.88	0.93	0.87	187,200
Jul 23 2024	0.87	0.00	0.00%	0.88	0.90	0.86	75,500
Jul 22 2024	0.87	0.00	0.00%	0.88	0.89	0.87	58,700
Jul 19 2024	0.87	-0.02	-2.25%	0.89	0.91	0.84	127,400
Jul 18 2024	0.89	-0.03	-3.26%	0.93	0.94	0.85	254,800
Jul 17 2024	0.92	0.02	2.22%	0.89	0.94	0.89	144,400
Jul 16 2024	0.90	-0.01	-1.10%	0.90	0.91	0.87	141,500
Jul 15 2024	0.91	0.00	0.00%	0.91	0.92	0.90	41,300
Jul 12 2024	0.91	0.00	0.00%	0.92	0.92	0.91	31,700
Jul 11 2024	0.91	0.02	2.25%	0.90	0.92	0.90	64,800
Jul 10 2024	0.89	-0.02	-2.20%	0.91	0.92	0.89	156,000
Jul 09 2024	0.91	0.00	0.00%	0.92	0.94	0.90	135,800
Jul 08 2024	0.91	0.00	0.00%	0.91	0.92	0.90	27,000
Jul 05 2024	0.91	0.00	0.00%	0.92	0.92	0.91	47,600
Jul 04 2024	0.91	-0.01	-1.09%	0.93	0.94	0.90	99,800
Jul 03 2024	0.92	0.00	0.00%	0.94	0.94	0.92	62,000
Jul 02 2024	0.92	0.01	1.10%	0.92	0.95	0.90	119,100
Jul 01 2024	0.91	0.00	0.00%	0.91	0.93	0.89	67,800
Jun 28 2024	0.91	-0.02	-2.15%	0.94	0.94	0.89	72,600
Jun 27 2024	0.93	0.04	4.49%	0.90	0.93	0.89	235,000
Jun 26 2024	0.89	0.00	0.00%	0.89	0.91	0.88	190,700
Jun 25 2024	0.89	-0.01	-1.11%	0.90	0.91	0.89	36,100
Jun 24 2024	0.90	-0.02	-2.17%	0.93	0.93	0.90	92,000
Jun 21 2024	0.92	0.00	0.00%	0.92	0.92	0.90	64,900

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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