1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. Renova Energia SA (RNEW4)
  7. Historical

RNEW4

RENOVA PN Historical Data

RNEW4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 1.70 0.04 2.41% 1.76 1.78 1.68 252,300
Jun 23 2022 1.66 0.10 6.41% 1.59 1.74 1.54 443,600
Jun 22 2022 1.56 -0.18 -10.34% 1.72 1.83 1.56 599,000
Jun 21 2022 1.74 0.21 13.73% 1.58 1.87 1.58 1,230,900
Jun 20 2022 1.53 0.01 0.66% 1.49 1.60 1.46 118,000
Jun 17 2022 1.52 0.07 4.83% 1.40 1.55 1.40 222,300
Jun 16 2022 1.45 0.00 0.0% 1.45 1.45 1.45 0
Jun 15 2022 1.45 0.03 2.11% 1.43 1.48 1.40 77,200
Jun 14 2022 1.42 0.00 0.0% 1.44 1.45 1.40 90,400
Jun 13 2022 1.42 -0.05 -3.4% 1.41 1.54 1.37 131,900
Jun 10 2022 1.47 0.01 0.68% 1.45 1.48 1.43 156,800
Jun 09 2022 1.46 -0.04 -2.67% 1.48 1.55 1.46 195,300
Jun 08 2022 1.50 0.03 2.04% 1.50 1.60 1.45 382,000
Jun 07 2022 1.47 -0.02 -1.34% 1.49 1.55 1.44 220,200
Jun 06 2022 1.49 0.08 5.67% 1.41 1.54 1.41 367,200
Jun 03 2022 1.41 0.01 0.71% 1.40 1.45 1.39 85,300
Jun 02 2022 1.40 0.00 0.0% 1.40 1.42 1.39 129,100
Jun 01 2022 1.40 -0.03 -2.1% 1.42 1.42 1.39 55,100
May 31 2022 1.43 0.04 2.88% 1.44 1.44 1.41 117,200
May 30 2022 1.39 -0.03 -2.11% 1.43 1.44 1.39 122,400
May 27 2022 1.42 -0.03 -2.07% 1.45 1.46 1.41 195,500
May 26 2022 1.45 0.01 0.69% 1.45 1.47 1.44 304,500
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
Apr 25 2022 1.55 -0.03 -1.9% 1.57 1.58 1.54 134,400
Apr 22 2022 1.58 -0.04 -2.47% 1.60 1.63 1.57 173,800
Apr 21 2022 1.62 0.00 0.0% 1.62 1.62 1.62 0
Apr 20 2022 1.62 -0.01 -0.61% 1.64 1.66 1.60 175,300
Apr 19 2022 1.63 -0.01 -0.61% 1.65 1.70 1.62 254,400
Apr 18 2022 1.64 0.00 0.0% 1.67 1.67 1.62 183,800
Apr 15 2022 1.64 0.00 0.0% 1.64 1.64 1.64 0
Apr 14 2022 1.64 -0.02 -1.2% 1.67 1.68 1.61 149,300
Apr 13 2022 1.66 -0.03 -1.78% 1.69 1.69 1.65 144,500
Apr 12 2022 1.69 -0.01 -0.59% 1.71 1.73 1.65 263,600
Apr 11 2022 1.70 0.00 0.0% 1.70 1.71 1.67 193,300
Apr 08 2022 1.70 -0.07 -3.95% 1.77 1.77 1.70 201,600
Apr 07 2022 1.77 0.00 0.0% 1.75 1.78 1.69 263,100
Apr 06 2022 1.77 -0.07 -3.8% 1.86 1.86 1.73 258,400
Apr 05 2022 1.84 -0.03 -1.6% 1.87 1.93 1.82 175,900
Apr 04 2022 1.87 0.01 0.54% 1.87 1.91 1.84 194,900
Apr 01 2022 1.86 -0.02 -1.06% 1.88 1.89 1.84 163,200
Mar 31 2022 1.88 0.02 1.08% 1.90 1.91 1.81 262,500
Mar 30 2022 1.86 -0.07 -3.63% 1.91 2.02 1.86 453,100
Mar 29 2022 1.93 0.13 7.22% 1.82 1.94 1.80 325,800
Mar 28 2022 1.80 0.00 0.0% 1.83 1.83 1.77 203,200
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:20220626 17:42:29