Renova Energia SA (RNEW3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.0752688172 | 0.93 | 1.01 | 0.89 | 48733 | 0.96841313 | CS |
| 4 | -0.04 | -4.08163265306 | 0.98 | 1.02 | 0.88 | 68883 | 0.94454391 | CS |
| 12 | -0.12 | -11.320754717 | 1.06 | 1.3 | 0.88 | 104270 | 1.07029046 | CS |
| 26 | 0.04 | 4.44444444444 | 0.9 | 1.3 | 0.81 | 99209 | 1.02198887 | CS |
| 52 | -0.3 | -24.1935483871 | 1.24 | 1.52 | 0.81 | 91867 | 1.1213146 | CS |
| 156 | -1.43 | -60.3375527426 | 2.37 | 2.99 | 0.81 | 86193 | 1.51347441 | CS |
| 260 | -5.03 | -84.2546063652 | 5.97 | 10.7 | 0.81 | 78458 | 2.48777344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 0.94 | -0.04 | -4.08 | 0.98 | 0.99 | 0.94 | 46400 |
| 1734989340 | 0.98 | 0.01 | 1.03 | 0.98 | 1.01 | 0.95 | 49200 |
| 1734730200 | 0.97 | 0.04 | 4.30 | 0.95 | 0.99 | 0.93 | 78900 |
| 1734643800 | 0.93 | 0.02 | 2.20 | 0.93 | 0.94 | 0.89 | 18100 |
| 1734557400 | 0.91 | -0.02 | -2.15 | 0.94 | 1 | 0.9 | 139100 |
| 1734470940 | 0.93 | 0.05 | 5.68 | 0.93 | 1.02 | 0.9 | 284600 |
| 1734384540 | 0.88 | -0.06 | -6.38 | 0.94 | 0.95 | 0.88 | 101500 |
| 1734125340 | 0.94 | 0 | 0.00 | 0.92 | 0.96 | 0.91 | 15400 |
| 1734039000 | 0.94 | -0.01 | -1.05 | 0.94 | 0.95 | 0.9 | 51600 |
| 1733952540 | 0.95 | 0.04 | 4.40 | 0.96 | 0.96 | 0.9 | 54200 |
| 1733866140 | 0.91 | -0.05 | -5.21 | 0.97 | 0.98 | 0.91 | 36800 |
| 1733779740 | 0.96 | -0.02 | -2.04 | 0.97 | 0.97 | 0.95 | 30400 |
| 1733520600 | 0.98 | 0.01 | 1.03 | 1 | 1 | 0.94 | 82000 |
| 1733434200 | 0.97 | 0 | 0.00 | 0.97 | 0.99 | 0.96 | 61100 |
| 1733347800 | 0.97 | -0.02 | -2.02 | 0.99 | 0.99 | 0.97 | 22100 |
| 1733261340 | 0.99 | 0.02 | 2.06 | 0.96 | 0.99 | 0.96 | 23800 |
| 1733174940 | 0.97 | -0.02 | -2.02 | 0.99 | 0.99 | 0.94 | 33800 |
| 1732915740 | 0.99 | 0.02 | 2.06 | 0.98 | 1 | 0.95 | 92200 |
| 1732829400 | 0.97 | -0.02 | -2.02 | 0.98 | 1.01 | 0.97 | 65100 |
| 1732743000 | 0.99 | -0.02 | -1.98 | 0.99 | 1.02 | 0.98 | 80800 |
| 1732656600 | 1.01 | 0.01 | 1.00 | 0.99 | 1.02 | 0.99 | 33100 |
| 1732570140 | 1 | 0.01 | 1.01 | 1.01 | 1.02 | 0.99 | 26500 |
| 1732310940 | 0.99 | -0.04 | -3.88 | 1 | 1.03 | 0.99 | 64700 |
| 1732224600 | 1.03 | 0.04 | 4.04 | 1.01 | 1.03 | 0.98 | 60500 |
| 1732051800 | 0.99 | -0.01 | -1.00 | 1.04 | 1.04 | 0.99 | 34500 |
| 1731965340 | 1 | 0.01 | 1.01 | 0.99 | 1.04 | 0.99 | 114700 |
| 1731619800 | 0.99 | -0.01 | -1.00 | 1.03 | 1.03 | 0.98 | 95500 |
| 1731533400 | 1 | -0.04 | -3.85 | 1.05 | 1.05 | 0.98 | 230800 |
| 1731446940 | 1.04 | -0.01 | -0.95 | 1.05 | 1.1 | 1.04 | 56600 |
| 1731360540 | 1.05 | -0.03 | -2.78 | 1.06 | 1.08 | 1.05 | 66600 |
| 1731101400 | 1.08 | 0.01 | 0.93 | 1.07 | 1.1 | 1.06 | 55700 |
| 1731014940 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.05 | 82500 |
| 1730928600 | 1.08 | 0.05 | 4.85 | 1.03 | 1.08 | 1.03 | 146800 |
| 1730842200 | 1.03 | -0.01 | -0.96 | 1.05 | 1.06 | 1.02 | 95500 |
| 1730755800 | 1.04 | 0 | 0.00 | 1.05 | 1.08 | 1.04 | 73900 |
| 1730496600 | 1.04 | -0.01 | -0.95 | 1.07 | 1.08 | 1.04 | 90400 |
| 1730410200 | 1.05 | 0 | 0.00 | 1.05 | 1.08 | 1.05 | 41600 |
| 1730323800 | 1.05 | -0.01 | -0.94 | 1.06 | 1.07 | 1.03 | 120600 |
| 1730237340 | 1.06 | -0.03 | -2.75 | 1.08 | 1.08 | 1.04 | 144900 |
| 1730151000 | 1.09 | -0.08 | -6.84 | 1.17 | 1.17 | 1.09 | 217000 |
| 1729891800 | 1.17 | 0.01 | 0.86 | 1.15 | 1.18 | 1.11 | 118800 |
| 1729805400 | 1.16 | 0.07 | 6.42 | 1.09 | 1.16 | 1.08 | 118400 |
| 1729719000 | 1.09 | -0.05 | -4.39 | 1.12 | 1.12 | 1.08 | 70100 |
| 1729632600 | 1.1399999 | -0.08 | -6.56 | 1.22 | 1.22 | 1.11 | 241800 |
| 1729546140 | 1.22 | -0.01 | -0.81 | 1.26 | 1.3 | 1.21 | 185900 |
| 1729287000 | 1.23 | -0.01 | -0.81 | 1.25 | 1.27 | 1.2 | 141500 |
| 1729200540 | 1.24 | 0.04 | 3.33 | 1.21 | 1.29 | 1.2 | 176400 |
| 1729114140 | 1.2 | 0.05 | 4.35 | 1.19 | 1.26 | 1.15 | 425500 |
| 1729027740 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.18 | 1.12 | 213500 |
| 1728941340 | 1.12 | 0.02 | 1.82 | 1.09 | 1.15 | 1.09 | 36700 |
| 1728682200 | 1.1 | -0.05 | -4.35 | 1.18 | 1.2 | 1.09 | 120900 |
| 1728595740 | 1.15 | 0.13 | 12.75 | 1.05 | 1.2 | 1.01 | 427900 |
| 1728509400 | 1.02 | 0 | 0.00 | 1.01 | 1.04 | 1.01 | 82900 |
| 1728422940 | 1.02 | -0.03 | -2.86 | 1.05 | 1.06 | 1.01 | 82000 |
| 1728336600 | 1.05 | 0.01 | 0.96 | 1.05 | 1.06 | 1 | 133200 |
| 1728077400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1 | 30400 |
| 1727991000 | 1.04 | 0 | 0.00 | 1.06 | 1.06 | 0.98 | 60100 |
| 1727904540 | 1.04 | 0 | 0.00 | 1.06 | 1.09 | 1 | 106800 |
| 1727818200 | 1.04 | -0.07 | -6.31 | 1.1299999 | 1.1299999 | 0.91 | 691900 |
| 1727731800 | 1.11 | -0.02 | -1.77 | 1.15 | 1.19 | 1.11 | 171800 |
| 1727472600 | 1.1299999 | 0.08 | 7.62 | 1.05 | 1.18 | 1.05 | 468100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
