Renova Energia SA (RNEW4)
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 | -0.12 | -11.8811881188 | 1.01 | 1.18 | 0.89 | 659640 | 0.97355345 | PR |
| 4 | -0.02 | -2.1978021978 | 0.91 | 1.18 | 0.88 | 322205 | 0.99413385 | PR |
| 12 | -0.11 | -11 | 1 | 1.18 | 0.87 | 207111 | 0.96834397 | PR |
| 26 | -0.11 | -11 | 1 | 1.29 | 0.87 | 242494 | 1.02813128 | PR |
| 52 | -0.43 | -32.5757575758 | 1.32 | 1.44 | 0.8 | 186558 | 1.04353496 | PR |
| 156 | -1.23 | -58.0188679245 | 2.12 | 3 | 0.8 | 168421 | 1.41109241 | PR |
| 260 | -2.64 | -74.7875354108 | 3.53 | 9.96 | 0.8 | 163574 | 2.26941779 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 0.89 | -0.07 | -7.29 | 0.97 | 0.98 | 0.89 | 2119200 |
| 1739568600 | 0.96 | -0.01 | -1.03 | 0.98 | 1.01 | 0.95 | 728600 |
| 1739482140 | 0.97 | 0 | 0.00 | 1.11 | 1.18 | 0.97 | 2130500 |
| 1739395740 | 0.97 | -0.05 | -4.90 | 1.02 | 1.02 | 0.97 | 148300 |
| 1739309400 | 1.02 | -0.02 | -1.92 | 1.04 | 1.04 | 1.01 | 67500 |
| 1739222940 | 1.04 | 0.02 | 1.96 | 1.01 | 1.11 | 1.01 | 223300 |
| 1738963800 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.01 | 127000 |
| 1738877340 | 1.06 | -0.03 | -2.75 | 1.09 | 1.09 | 1.03 | 174900 |
| 1738790940 | 1.09 | 0.05 | 4.81 | 1.05 | 1.11 | 1.01 | 1029800 |
| 1738704600 | 1.04 | 0.09 | 9.47 | 0.96 | 1.08 | 0.94 | 616900 |
| 1738618200 | 0.95 | 0.02 | 2.15 | 0.93 | 0.96 | 0.91 | 59300 |
| 1738358940 | 0.93 | 0.02 | 2.20 | 0.9 | 0.98 | 0.9 | 201400 |
| 1738272540 | 0.91 | 0.02 | 2.25 | 0.9 | 0.93 | 0.89 | 88100 |
| 1738186200 | 0.89 | -0.01 | -1.11 | 0.9 | 0.92 | 0.89 | 57800 |
| 1738099740 | 0.9 | 0 | 0.00 | 0.91 | 0.92 | 0.9 | 43400 |
| 1738013340 | 0.9 | 0.02 | 2.27 | 0.89 | 0.92 | 0.88 | 169800 |
| 1737754200 | 0.88 | -0.01 | -1.12 | 0.89 | 0.91 | 0.88 | 50100 |
| 1737667740 | 0.89 | -0.01 | -1.11 | 0.9 | 0.91 | 0.88 | 80800 |
| 1737581400 | 0.9 | -0.02 | -2.17 | 0.91 | 0.92 | 0.9 | 43900 |
| 1737495000 | 0.92 | 0.02 | 2.22 | 0.91 | 0.92 | 0.9 | 46600 |
| 1737408600 | 0.9 | -0.01 | -1.10 | 0.91 | 0.92 | 0.9 | 77800 |
| 1737149400 | 0.91 | -0.02 | -2.15 | 0.92 | 0.93 | 0.91 | 90600 |
| 1737062940 | 0.93 | 0 | 0.00 | 0.93 | 0.94 | 0.91 | 52800 |
| 1736976540 | 0.93 | 0.02 | 2.20 | 0.89 | 0.93 | 0.89 | 103600 |
| 1736890140 | 0.91 | -0.02 | -2.15 | 0.93 | 0.93 | 0.89 | 139800 |
| 1736803740 | 0.93 | -0.01 | -1.06 | 0.92 | 0.93 | 0.89 | 223300 |
| 1736544540 | 0.94 | 0.01 | 1.08 | 0.94 | 0.95 | 0.9 | 139600 |
| 1736458140 | 0.93 | -0.05 | -5.10 | 0.96 | 0.98 | 0.9 | 192700 |
| 1736371740 | 0.98 | 0.01 | 1.03 | 0.96 | 0.99 | 0.95 | 186400 |
| 1736285400 | 0.97 | 0.04 | 4.30 | 0.93 | 0.99 | 0.91 | 185000 |
| 1736198940 | 0.93 | 0 | 0.00 | 0.92 | 0.94 | 0.92 | 22900 |
| 1735939740 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.91 | 100900 |
| 1735853400 | 0.94 | 0.01 | 1.08 | 0.94 | 0.95 | 0.92 | 41000 |
| 1735594200 | 0.93 | 0 | 0.00 | 0.94 | 0.94 | 0.91 | 25200 |
| 1735334940 | 0.93 | 0 | 0.00 | 0.93 | 0.96 | 0.9 | 173700 |
| 1735248540 | 0.93 | -0.04 | -4.12 | 0.97 | 0.97 | 0.93 | 62600 |
| 1734989340 | 0.97 | 0.01 | 1.04 | 0.98 | 1 | 0.94 | 95300 |
| 1734730200 | 0.96 | 0.04 | 4.35 | 0.92 | 0.98 | 0.9 | 124500 |
| 1734643800 | 0.92 | 0.03 | 3.37 | 0.89 | 0.93 | 0.89 | 40900 |
| 1734557400 | 0.89 | -0.02 | -2.20 | 0.94 | 0.94 | 0.88 | 201200 |
| 1734470940 | 0.91 | 0 | 0.00 | 0.91 | 0.99 | 0.89 | 260600 |
| 1734384540 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.89 | 180000 |
| 1734125340 | 0.91 | -0.03 | -3.19 | 0.94 | 0.94 | 0.88 | 142300 |
| 1734039000 | 0.94 | 0.02 | 2.17 | 0.91 | 0.94 | 0.87 | 501700 |
| 1733952540 | 0.92 | -0.01 | -1.08 | 0.91 | 0.93 | 0.89 | 215800 |
| 1733866140 | 0.93 | 0.01 | 1.09 | 0.95 | 0.95 | 0.9 | 335500 |
| 1733779740 | 0.92 | -0.01 | -1.08 | 0.94 | 0.96 | 0.92 | 165600 |
| 1733520600 | 0.93 | -0.01 | -1.06 | 0.94 | 0.95 | 0.92 | 169100 |
| 1733434200 | 0.94 | -0.06 | -6.00 | 1 | 1 | 0.91 | 244600 |
| 1733347800 | 1 | 0.04 | 4.17 | 0.98 | 1 | 0.96 | 79000 |
| 1733261340 | 0.96 | 0 | 0.00 | 0.96 | 0.98 | 0.96 | 38000 |
| 1733174940 | 0.96 | -0.02 | -2.04 | 0.99 | 0.99 | 0.93 | 165100 |
| 1732915740 | 0.98 | 0.04 | 4.26 | 0.95 | 1 | 0.95 | 106400 |
| 1732829400 | 0.94 | -0.04 | -4.08 | 0.97 | 0.98 | 0.94 | 104700 |
| 1732743000 | 0.98 | -0.03 | -2.97 | 1.03 | 1.03 | 0.97 | 180600 |
| 1732656600 | 1.01 | 0.02 | 2.02 | 0.99 | 1.02 | 0.99 | 72400 |
| 1732570140 | 0.99 | 0 | 0.00 | 1 | 1.02 | 0.99 | 105800 |
| 1732310940 | 0.99 | -0.01 | -1.00 | 0.98 | 1.01 | 0.97 | 302500 |
| 1732224600 | 1 | 0.01 | 1.01 | 1 | 1.01 | 0.98 | 78000 |
| 1732051800 | 0.99 | -0.03 | -2.94 | 1.04 | 1.04 | 0.99 | 90800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
