Renova Energia SA (RNEW4)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 19.512195122 | 0.82 | 1.03 | 0.82 | 264820 | 0.92103315 | PR |
| 4 | 0.1 | 11.3636363636 | 0.88 | 1.03 | 0.8 | 139605 | 0.88351348 | PR |
| 12 | -0.01 | -1.0101010101 | 0.99 | 1.03 | 0.8 | 113183 | 0.91138144 | PR |
| 26 | -0.34 | -25.7575757576 | 1.32 | 1.44 | 0.8 | 132384 | 1.07082699 | PR |
| 52 | -0.51 | -34.2281879195 | 1.49 | 1.58 | 0.8 | 173185 | 1.16260388 | PR |
| 156 | -1.72 | -63.7037037037 | 2.7 | 3.55 | 0.8 | 160202 | 1.74413207 | PR |
| 260 | -5.52 | -84.9230769231 | 6.5 | 9.96 | 0.8 | 141639 | 2.49552516 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723843800 | 0.99 | 0.12 | 13.79 | 0.88 | 1 | 0.87 | 513800 |
| 1723757340 | 0.87 | -0.03 | -3.33 | 0.88 | 0.91 | 0.87 | 218300 |
| 1723671000 | 0.9 | 0.01 | 1.12 | 0.89 | 0.91 | 0.87 | 210200 |
| 1723584600 | 0.89 | 0.05 | 5.95 | 0.86 | 0.9 | 0.86 | 221300 |
| 1723498200 | 0.84 | 0.0200001 | 2.44 | 0.8199999 | 0.86 | 0.8199999 | 160500 |
| 1723239000 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.85 | 0.81 | 183600 |
| 1723152600 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.8199999 | 0.81 | 63700 |
| 1723066200 | 0.8199999 | 0 | 0.00 | 0.83 | 0.83 | 0.8 | 206300 |
| 1722979740 | 0.8199999 | -0.01 | -1.20 | 0.84 | 0.84 | 0.8199999 | 65400 |
| 1722893400 | 0.83 | -0.04 | -4.60 | 0.87 | 0.88 | 0.83 | 217600 |
| 1722634200 | 0.87 | 0 | 0.00 | 0.87 | 0.88 | 0.87 | 57900 |
| 1722547800 | 0.87 | 0 | 0.00 | 0.88 | 0.9 | 0.87 | 53500 |
| 1722461400 | 0.87 | -0.01 | -1.14 | 0.88 | 0.89 | 0.87 | 38000 |
| 1722374940 | 0.88 | 0 | 0.00 | 0.89 | 0.91 | 0.87 | 47800 |
| 1722288600 | 0.88 | 0 | 0.00 | 0.88 | 0.9 | 0.87 | 71900 |
| 1722029400 | 0.88 | -0.01 | -1.12 | 0.9 | 0.91 | 0.88 | 43800 |
| 1721943000 | 0.89 | 0.01 | 1.14 | 0.88 | 0.93 | 0.87 | 97100 |
| 1721856600 | 0.88 | 0.01 | 1.15 | 0.88 | 0.93 | 0.87 | 187200 |
| 1721770140 | 0.87 | 0 | 0.00 | 0.88 | 0.9 | 0.86 | 75500 |
| 1721683800 | 0.87 | 0 | 0.00 | 0.88 | 0.89 | 0.87 | 58700 |
| 1721424600 | 0.87 | -0.02 | -2.25 | 0.89 | 0.91 | 0.84 | 127400 |
| 1721338200 | 0.89 | -0.03 | -3.26 | 0.93 | 0.94 | 0.85 | 254800 |
| 1721251800 | 0.92 | 0.02 | 2.22 | 0.89 | 0.94 | 0.89 | 144400 |
| 1721165340 | 0.9 | -0.01 | -1.10 | 0.9 | 0.91 | 0.87 | 141500 |
| 1721079000 | 0.91 | 0 | 0.00 | 0.91 | 0.92 | 0.9 | 41300 |
| 1720819800 | 0.91 | 0 | 0.00 | 0.92 | 0.92 | 0.91 | 31700 |
| 1720733400 | 0.91 | 0.02 | 2.25 | 0.9 | 0.92 | 0.9 | 64800 |
| 1720647000 | 0.89 | -0.02 | -2.20 | 0.91 | 0.92 | 0.89 | 156000 |
| 1720560540 | 0.91 | 0 | 0.00 | 0.92 | 0.94 | 0.9 | 135800 |
| 1720474200 | 0.91 | 0 | 0.00 | 0.91 | 0.92 | 0.9 | 27000 |
| 1720215000 | 0.91 | 0 | 0.00 | 0.92 | 0.92 | 0.91 | 47600 |
| 1720128540 | 0.91 | -0.01 | -1.09 | 0.93 | 0.94 | 0.9 | 99800 |
| 1720042200 | 0.92 | 0 | 0.00 | 0.94 | 0.94 | 0.92 | 62000 |
| 1719955800 | 0.92 | 0.01 | 1.10 | 0.92 | 0.95 | 0.9 | 119100 |
| 1719869400 | 0.91 | 0 | 0.00 | 0.91 | 0.93 | 0.89 | 67800 |
| 1719610200 | 0.91 | -0.02 | -2.15 | 0.94 | 0.94 | 0.89 | 72600 |
| 1719523800 | 0.93 | 0.04 | 4.49 | 0.9 | 0.93 | 0.89 | 235000 |
| 1719437400 | 0.89 | 0 | 0.00 | 0.89 | 0.91 | 0.88 | 190700 |
| 1719351000 | 0.89 | -0.01 | -1.11 | 0.9 | 0.91 | 0.89 | 36100 |
| 1719264600 | 0.9 | -0.02 | -2.17 | 0.93 | 0.93 | 0.9 | 92000 |
| 1719005400 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.9 | 64900 |
| 1718918940 | 0.92 | 0 | 0.00 | 0.92 | 0.93 | 0.91 | 72100 |
| 1718832540 | 0.92 | -0.03 | -3.16 | 0.95 | 0.96 | 0.9 | 196600 |
| 1718746200 | 0.95 | -0.01 | -1.04 | 0.96 | 0.96 | 0.95 | 83900 |
| 1718659800 | 0.96 | 0 | 0.00 | 0.96 | 0.98 | 0.95 | 142800 |
| 1718400600 | 0.96 | 0 | 0.00 | 0.98 | 0.98 | 0.96 | 42300 |
| 1718314200 | 0.96 | 0 | 0.00 | 0.96 | 0.99 | 0.96 | 60900 |
| 1718227800 | 0.96 | -0.02 | -2.04 | 0.99 | 0.99 | 0.96 | 74900 |
| 1718141400 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.97 | 52000 |
| 1718055000 | 0.98 | -0.01 | -1.01 | 0.98 | 1 | 0.98 | 46100 |
| 1717795800 | 0.99 | 0.01 | 1.02 | 0.97 | 1 | 0.97 | 75700 |
| 1717709400 | 0.98 | 0.01 | 1.03 | 0.98 | 0.99 | 0.97 | 47400 |
| 1717622940 | 0.97 | -0.01 | -1.02 | 0.98 | 0.99 | 0.96 | 84200 |
| 1717536600 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.96 | 47100 |
| 1717450200 | 0.98 | -0.03 | -2.97 | 1.02 | 1.02 | 0.98 | 82300 |
| 1717191000 | 1.01 | 0.04 | 4.12 | 0.97 | 1.01 | 0.96 | 151000 |
| 1717018140 | 0.97 | -0.01 | -1.02 | 0.99 | 0.99 | 0.95 | 176900 |
| 1716931740 | 0.98 | 0 | 0.00 | 0.98 | 1.01 | 0.97 | 116500 |
| 1716845340 | 0.98 | -0.01 | -1.01 | 0.99 | 1.02 | 0.98 | 120700 |
| 1716586200 | 0.99 | -0.01 | -1.00 | 1 | 1.01 | 0.98 | 172200 |
| 1716499800 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 0.99 | 186000 |
| 1716413340 | 1.01 | -0.01 | -0.98 | 1.02 | 1.04 | 1 | 78300 |
| 1716327000 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 1.02 | 116300 |
| 1716240600 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.03 | 49100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
