ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RNEW11 Renova Energia SA

2.50
-0.09 (-3.47%)
Last Updated: 14:24:47
Delayed by 15 minutes

RNEW11 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2025 2.59 -0.03 -1.15% 2.58 2.62 2.53 11,700
Feb 21 2025 2.62 -0.12 -4.38% 2.63 2.68 2.56 13,700
Feb 20 2025 2.74 0.08 3.01% 2.69 2.74 2.60 5,800
Feb 19 2025 2.66 -0.08 -2.92% 2.65 2.73 2.53 17,200
Feb 18 2025 2.74 -0.05 -1.79% 2.79 2.79 2.71 6,900
Feb 17 2025 2.79 -0.06 -2.11% 2.95 2.95 2.78 32,900
Feb 14 2025 2.85 -0.15 -5.00% 3.00 3.00 2.85 37,500
Feb 13 2025 3.00 -0.10 -3.23% 3.34 3.55 3.00 132,200
Feb 12 2025 3.10 0.06 1.97% 3.00 3.10 2.96 11,300
Feb 11 2025 3.04 -0.02 -0.65% 3.09 3.10 3.04 4,000
Feb 10 2025 3.06 -0.31 -9.20% 3.35 3.45 3.06 24,900
Feb 07 2025 3.37 0.11 3.37% 3.20 3.38 3.07 11,400
Feb 06 2025 3.26 -0.03 -0.91% 3.29 3.29 3.09 7,900
Feb 05 2025 3.29 0.23 7.52% 3.10 3.35 3.07 21,600
Feb 04 2025 3.06 0.17 5.88% 2.77 3.29 2.77 37,500
Feb 03 2025 2.89 -0.04 -1.37% 2.85 2.91 2.70 21,300
Jan 31 2025 2.93 0.19 6.93% 2.85 2.93 2.78 9,400
Jan 30 2025 2.74 0.06 2.24% 2.66 2.88 2.66 8,300
Jan 29 2025 2.68 -0.07 -2.55% 2.75 2.77 2.67 1,100
Jan 28 2025 2.75 0.05 1.85% 2.71 2.75 2.63 1,700
Jan 27 2025 2.70 0.05 1.89% 2.80 2.80 2.70 2,300
Jan 24 2025 2.65 -0.08 -2.93% 2.73 2.74 2.65 8,200
Jan 23 2025 2.73 -0.04 -1.44% 2.75 2.75 2.72 1,200
Jan 22 2025 2.77 -0.05 -1.77% 2.77 2.81 2.76 800
Jan 21 2025 2.82 0.00 0.00% 2.78 2.82 2.78 2,500
Jan 20 2025 2.82 0.00 0.00% 2.78 2.82 2.77 8,600
Jan 17 2025 2.82 -0.01 -0.35% 2.76 2.82 2.76 500
Jan 16 2025 2.83 0.01 0.35% 2.82 2.83 2.77 4,100
Jan 15 2025 2.82 0.08 2.92% 2.80 2.82 2.69 6,600
Jan 14 2025 2.74 -0.05 -1.79% 2.79 2.80 2.71 1,600
Jan 13 2025 2.79 -0.12 -4.12% 2.85 2.88 2.73 10,400
Jan 10 2025 2.91 0.01 0.34% 2.94 2.94 2.82 1,500
Jan 09 2025 2.90 -0.05 -1.69% 2.90 2.95 2.82 3,100
Jan 08 2025 2.95 0.00 0.00% 2.90 3.00 2.88 7,000
Jan 07 2025 2.95 -0.01 -0.34% 2.85 3.00 2.80 13,200
Jan 06 2025 2.96 0.00 0.00% 2.99 2.99 2.85 1,700
Jan 03 2025 2.96 0.14 4.96% 2.89 2.96 2.82 5,000
Jan 02 2025 2.82 -0.13 -4.41% 2.92 2.92 2.82 8,600
Dec 30 2024 2.95 -0.03 -1.01% 2.90 2.95 2.90 3,100
Dec 27 2024 2.98 0.06 2.05% 3.01 3.01 2.80 5,500
Dec 26 2024 2.92 -0.08 -2.67% 3.06 3.06 2.92 300
Dec 23 2024 3.00 -0.07 -2.28% 3.10 3.19 2.88 6,400
Dec 20 2024 3.07 0.29 10.43% 2.87 3.07 2.82 8,200
Dec 19 2024 2.78 0.06 2.21% 2.72 2.78 2.72 2,700
Dec 18 2024 2.72 -0.08 -2.86% 2.83 2.87 2.72 2,600
Dec 17 2024 2.80 -0.03 -1.06% 2.71 2.97 2.65 11,000
Dec 16 2024 2.83 0.02 0.71% 2.80 2.83 2.67 7,500
Dec 13 2024 2.81 0.06 2.18% 2.75 2.84 2.75 2,800
Dec 12 2024 2.75 -0.24 -8.03% 2.79 2.81 2.70 13,900
Dec 11 2024 2.99 0.20 7.17% 2.75 2.99 2.73 9,800
Dec 10 2024 2.79 -0.03 -1.06% 2.83 2.84 2.78 3,000
Dec 09 2024 2.82 0.00 0.00% 2.81 2.88 2.81 1,000
Dec 06 2024 2.82 -0.05 -1.74% 2.85 2.88 2.82 4,500
Dec 05 2024 2.87 0.00 0.00% 2.91 2.96 2.87 4,600
Dec 04 2024 2.87 -0.07 -2.38% 2.96 2.96 2.87 900
Dec 03 2024 2.94 0.05 1.73% 2.90 2.94 2.90 1,300
Dec 02 2024 2.89 -0.04 -1.37% 2.94 2.94 2.88 5,700
Nov 29 2024 2.93 -0.01 -0.34% 2.96 2.96 2.91 5,900
Nov 28 2024 2.94 -0.02 -0.68% 2.93 2.95 2.93 2,700
Nov 27 2024 2.96 -0.10 -3.27% 3.04 3.04 2.96 4,100