Renova Energia SA Historical Data - RNEW3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Brazil
BOV
Renova Energia SA (RNEW3)
Renova Energia SA (RNEW3) Historical

Renova Energia SA (RNEW3)

0.90

-0.02

(-2.17%)

Closed 20 March 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	1.12359550562	0.89	0.95	0.82	146960	0.87856015	CS
4	-0.03	-3.22580645161	0.93	0.95	0.82	113217	0.87587811	CS
12	-0.08	-8.16326530612	0.98	1.14	0.82	112607	0.94324604	CS
26	-0.07	-7.21649484536	0.97	1.3	0.82	116973	1.01186665	CS
52	-0.31	-25.6198347107	1.21	1.3	0.81	89516	1.00797179	CS
156	-0.88	-49.4382022472	1.78	2.99	0.81	89017	1.41181121	CS
260	-2.54	-73.8372093023	3.44	10.7	0.81	83185	2.38795028	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742419800	0.9	-0.01	-1.10	0.92	0.95	0.9	198500
1742333400	0.91	0.01	1.11	0.88	0.94	0.86	195800
1742247000	0.9	0.03	3.45	0.88	0.92	0.86	207600
1741987800	0.87	0.04	4.82	0.84	0.87	0.84	62100
1741901400	0.83	-0.02	-2.35	0.87	0.89	0.8199999	119200
1741814940	0.85	-0.04	-4.49	0.89	0.9	0.84	150100
1741728600	0.89	0.01	1.14	0.91	0.91	0.88	150400
1741642140	0.88	-0.01	-1.12	0.88	0.9	0.86	93500
1741382940	0.89	0.04	4.71	0.86	0.91	0.86	299000
1741296540	0.85	-0.02	-2.30	0.86	0.86	0.84	20400
1741210140	0.87	0.03	3.57	0.84	0.87	0.84	28000
1740778200	0.84	0	0.00	0.84	0.89	0.84	73500
1740691740	0.84	0.0200001	2.44	0.8199999	0.85	0.8199999	51700
1740605400	0.8199999	-0.03	-3.53	0.86	0.87	0.8199999	109100
1740519000	0.85	-0.01	-1.16	0.88	0.88	0.83	90700
1740432540	0.86	-0.03	-3.37	0.91	0.91	0.84	137200
1740173400	0.89	-0.03	-3.26	0.92	0.92	0.88	89900
1740087000	0.92	0.02	2.22	0.9	0.93	0.88	99100
1740000540	0.9	-0.02	-2.17	0.93	0.93	0.9	60600
1739914140	0.92	-0.01	-1.08	0.93	0.96	0.91	150300
1739827800	0.93	-0.04	-4.12	0.97	0.99	0.93	260200
1739568600	0.97	-0.03	-3.00	1	1.01	0.94	424600
1739482140	1	0	0.00	1.12	1.1399999	1	559700
1739395740	1	-0.03	-2.91	1	1.01	0.97	95400
1739309400	1.03	0	0.00	1.03	1.04	1	69200
1739222940	1.03	-0.02	-1.90	1.02	1.09	1.01	139300
1738963800	1.05	0	0.00	1.06	1.06	1	48200
1738877340	1.05	0.02	1.94	1.05	1.06	1.01	81500
1738790940	1.03	-0.01	-0.96	1.04	1.08	0.99	439900
1738704600	1.04	0.09	9.47	0.93	1.09	0.93	408200
1738618200	0.95	-0.01	-1.04	0.95	0.97	0.92	35800
1738358940	0.96	0.06	6.67	0.91	1	0.89	168300
1738272540	0.9	0.01	1.12	0.91	0.92	0.89	44900
1738186200	0.89	-0.03	-3.26	0.9	0.92	0.89	41800
1738099740	0.92	0	0.00	0.93	0.93	0.9	33200
1738013340	0.92	0.01	1.10	0.92	0.93	0.89	100100
1737754200	0.91	0.01	1.11	0.9	0.91	0.88	62400
1737667740	0.9	-0.02	-2.17	0.91	0.92	0.9	47200
1737581400	0.92	0	0.00	0.92	0.92	0.92	0
1737495000	0.92	0	0.00	0.93	0.95	0.91	13500
1737408600	0.92	0.01	1.10	0.91	0.94	0.9	63800
1737149400	0.91	-0.02	-2.15	0.92	0.93	0.89	61200
1737062940	0.93	0	0.00	0.91	0.94	0.91	19800
1736976540	0.93	0.04	4.49	0.92	0.93	0.9	29600
1736890140	0.89	-0.01	-1.11	0.9	0.93	0.89	43600
1736803740	0.9	-0.07	-7.22	0.95	0.97	0.9	177800
1736544540	0.97	0	0.00	0.97	0.98	0.95	32100
1736458140	0.97	-0.01	-1.02	0.98	1.02	0.97	60700
1736371740	0.98	0	0.00	0.98	1.02	0.96	61300
1736285400	0.98	0.04	4.26	0.95	1	0.93	69300
1736198940	0.94	-0.02	-2.08	0.94	0.97	0.94	11300
1735939740	0.96	-0.01	-1.03	0.97	1	0.94	96800
1735853400	0.97	0.03	3.19	0.96	0.97	0.93	23500
1735594200	0.94	-0.02	-2.08	0.96	0.96	0.94	25300
1735334940	0.96	0.02	2.13	0.97	0.99	0.92	65700
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

Monster Beverage

GreenPower Motor

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions