Renova Energia SA (RNEW11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.358422939068 | 2.79 | 2.97 | 2.65 | 7560 | 2.78280423 | PU |
| 4 | -0.23 | -7.64119601329 | 3.01 | 3.08 | 2.65 | 4645 | 2.86956943 | PU |
| 12 | -0.24 | -7.94701986755 | 3.02 | 3.9 | 2.65 | 10767 | 3.28457486 | PU |
| 26 | -0.11 | -3.8062283737 | 2.89 | 3.9 | 2.4 | 9709 | 3.05935409 | PU |
| 52 | -0.92 | -24.8648648649 | 3.7 | 4.5 | 2.4 | 9832 | 3.3707148 | PU |
| 156 | -3.85 | -58.0693815988 | 6.63 | 9 | 2.4 | 10389 | 4.83212459 | PU |
| 260 | -10.35 | -78.8271134806 | 13.13 | 29.85 | 2.4 | 19804 | 10.12947994 | PU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 2.72 | -0.08 | -2.86 | 2.83 | 2.87 | 2.72 | 2600 |
| 1734470940 | 2.8 | -0.03 | -1.06 | 2.71 | 2.97 | 2.65 | 11000 |
| 1734384540 | 2.83 | 0.02 | 0.71 | 2.8 | 2.83 | 2.67 | 7500 |
| 1734125340 | 2.81 | 0.06 | 2.18 | 2.75 | 2.84 | 2.75 | 2800 |
| 1734039000 | 2.75 | -0.24 | -8.03 | 2.79 | 2.81 | 2.7 | 13900 |
| 1733952540 | 2.99 | 0.2 | 7.17 | 2.75 | 2.99 | 2.73 | 9800 |
| 1733866140 | 2.79 | -0.03 | -1.06 | 2.83 | 2.84 | 2.7799999 | 3000 |
| 1733779740 | 2.82 | 0 | 0.00 | 2.81 | 2.88 | 2.81 | 1000 |
| 1733520600 | 2.82 | -0.05 | -1.74 | 2.85 | 2.88 | 2.82 | 4500 |
| 1733434200 | 2.87 | 0 | 0.00 | 2.91 | 2.96 | 2.87 | 4600 |
| 1733347800 | 2.87 | -0.07 | -2.38 | 2.96 | 2.96 | 2.87 | 900 |
| 1733261340 | 2.94 | 0.05 | 1.73 | 2.9 | 2.94 | 2.9 | 1300 |
| 1733174940 | 2.89 | -0.04 | -1.37 | 2.94 | 2.94 | 2.88 | 5700 |
| 1732915740 | 2.93 | -0.01 | -0.34 | 2.96 | 2.96 | 2.91 | 5900 |
| 1732829400 | 2.94 | -0.02 | -0.68 | 2.93 | 2.95 | 2.93 | 2700 |
| 1732743000 | 2.96 | -0.1 | -3.27 | 3.04 | 3.04 | 2.96 | 4100 |
| 1732656600 | 3.06 | 0.08 | 2.68 | 2.98 | 3.08 | 2.98 | 1900 |
| 1732570140 | 2.98 | -0.02 | -0.67 | 3 | 3 | 2.9 | 7200 |
| 1732310940 | 3 | 0 | 0.00 | 2.96 | 3.0299999 | 2.96 | 1500 |
| 1732224600 | 3 | -0.06 | -1.96 | 3.0099999 | 3.02 | 3 | 1000 |
| 1732051800 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 200 |
| 1731965340 | 3.06 | 0.12 | 4.08 | 3.1 | 3.16 | 3.0299999 | 6800 |
| 1731619800 | 2.94 | -0.02 | -0.68 | 2.95 | 3 | 2.94 | 2500 |
| 1731533400 | 2.96 | -0.19 | -6.03 | 3.1 | 3.1 | 2.94 | 19000 |
| 1731446940 | 3.15 | 0 | 0.00 | 3.2 | 3.23 | 3.15 | 7200 |
| 1731360540 | 3.15 | -0.33 | -9.48 | 3.2599999 | 3.3 | 3.15 | 5300 |
| 1731101400 | 3.48 | 0.23 | 7.08 | 3.2599999 | 3.48 | 3.2599999 | 10100 |
| 1731014940 | 3.25 | 0.02 | 0.62 | 3.22 | 3.38 | 3.22 | 12300 |
| 1730928600 | 3.23 | -0.02 | -0.62 | 3.21 | 3.23 | 3.15 | 5100 |
| 1730842200 | 3.25 | 0.15 | 4.84 | 3.11 | 3.25 | 3.06 | 4700 |
| 1730755800 | 3.1 | -0.11 | -3.43 | 3.21 | 3.31 | 3.1 | 11500 |
| 1730496600 | 3.21 | 0.02 | 0.63 | 3.15 | 3.22 | 3.14 | 7200 |
| 1730410200 | 3.19 | -0.05 | -1.54 | 3.23 | 3.25 | 3.19 | 1500 |
| 1730323800 | 3.24 | 0.06 | 1.89 | 3.19 | 3.27 | 3.17 | 10000 |
| 1730237340 | 3.18 | -0.12 | -3.64 | 3.27 | 3.27 | 3.15 | 11100 |
| 1730151000 | 3.3 | -0.18 | -5.17 | 3.48 | 3.5 | 3.3 | 11900 |
| 1729891800 | 3.48 | 0.01 | 0.29 | 3.51 | 3.54 | 3.36 | 10800 |
| 1729805400 | 3.47 | 0.2 | 6.12 | 3.3 | 3.5 | 3.29 | 6700 |
| 1729719000 | 3.27 | -0.09 | -2.68 | 3.36 | 3.36 | 3.27 | 12600 |
| 1729632600 | 3.36 | -0.36 | -9.68 | 3.56 | 3.57 | 3.36 | 12200 |
| 1729546140 | 3.72 | 0.02 | 0.54 | 3.74 | 3.78 | 3.6 | 9100 |
| 1729287000 | 3.7 | -0.04 | -1.07 | 3.75 | 3.9 | 3.69 | 10100 |
| 1729200540 | 3.74 | 0.14 | 3.89 | 3.63 | 3.8 | 3.59 | 22500 |
| 1729114140 | 3.6 | 0.11 | 3.15 | 3.55 | 3.75 | 3.55 | 67100 |
| 1729027740 | 3.49 | 0.04 | 1.16 | 3.49 | 3.53 | 3.42 | 9300 |
| 1728941340 | 3.45 | 0.09 | 2.68 | 3.45 | 3.47 | 3.34 | 11600 |
| 1728682200 | 3.36 | -0.12 | -3.45 | 3.39 | 3.52 | 3.33 | 7100 |
| 1728595740 | 3.48 | 0.37 | 11.90 | 3.14 | 3.5 | 3.14 | 59100 |
| 1728509400 | 3.11 | 0.01 | 0.32 | 3.14 | 3.14 | 3.06 | 3900 |
| 1728422940 | 3.1 | -0.1 | -3.13 | 3.07 | 3.11 | 3.06 | 6600 |
| 1728336600 | 3.2 | 0.07 | 2.24 | 3.11 | 3.3 | 3.08 | 10600 |
| 1728077400 | 3.13 | 0.04 | 1.29 | 3 | 3.13 | 3 | 7400 |
| 1727991000 | 3.09 | -0.05 | -1.59 | 3.14 | 3.14 | 3.0099999 | 5200 |
| 1727904540 | 3.14 | 0.03 | 0.96 | 3.2599999 | 3.2599999 | 3 | 10500 |
| 1727818200 | 3.11 | -0.23 | -6.89 | 3.31 | 3.31 | 2.98 | 32200 |
| 1727731800 | 3.34 | -0.06 | -1.76 | 3.37 | 3.45 | 3.31 | 19800 |
| 1727472600 | 3.4 | 0.2 | 6.25 | 3.07 | 3.45 | 3.07 | 46800 |
| 1727386140 | 3.2 | 0.17 | 5.61 | 3.02 | 3.2 | 3 | 24000 |
| 1727299740 | 3.0299999 | 0.14 | 4.84 | 2.83 | 3.1 | 2.81 | 13900 |
| 1727213400 | 2.89 | 0.04 | 1.40 | 2.84 | 2.89 | 2.84 | 700 |
| 1727127000 | 2.85 | -0.02 | -0.70 | 2.92 | 2.92 | 2.85 | 3700 |
| 1726867800 | 2.87 | -0.01 | -0.35 | 2.89 | 2.89 | 2.86 | 1600 |
| 1726781400 | 2.88 | -0.04 | -1.37 | 2.97 | 2.97 | 2.88 | 15700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
