S?o Paulo - Delayed Quote BRL

Serena Energia S.A. (SRNA3.SA)

Compare
8.41 +0.05 (+0.60%)
At close: October 30 at 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 8.37 8.52 8.35 8.41 8.41 2,255,600
Oct 29, 2024 8.31 8.39 8.21 8.36 8.36 1,755,400
Oct 28, 2024 8.25 8.41 8.25 8.28 8.28 964,000
Oct 25, 2024 8.32 8.45 8.22 8.25 8.25 1,499,900
Oct 24, 2024 8.18 8.35 8.05 8.33 8.33 2,066,100
Oct 23, 2024 8.27 8.27 8.08 8.20 8.20 1,473,900
Oct 22, 2024 8.33 8.44 8.19 8.27 8.27 1,764,100
Oct 21, 2024 8.34 8.49 8.30 8.39 8.39 1,291,600
Oct 18, 2024 8.52 8.61 8.41 8.41 8.41 2,556,600
Oct 17, 2024 8.16 8.59 8.10 8.55 8.55 3,379,600
Oct 16, 2024 8.05 8.31 7.97 8.21 8.21 2,965,600
Oct 15, 2024 8.04 8.20 7.98 8.00 8.00 2,342,100
Oct 14, 2024 7.95 8.20 7.85 8.04 8.04 1,897,200
Oct 11, 2024 7.90 7.96 7.79 7.91 7.91 1,001,200
Oct 10, 2024 7.88 8.00 7.80 7.89 7.89 2,001,900
Oct 9, 2024 8.08 8.08 7.77 7.84 7.84 2,303,200
Oct 8, 2024 8.07 8.17 8.07 8.08 8.08 1,184,100
Oct 7, 2024 8.09 8.15 7.91 8.03 8.03 2,040,400
Oct 4, 2024 8.06 8.14 7.97 8.03 8.03 1,993,100
Oct 3, 2024 8.34 8.34 8.04 8.06 8.06 1,926,700
Oct 2, 2024 8.28 8.46 8.25 8.37 8.37 2,708,500
Oct 1, 2024 8.35 8.59 8.27 8.27 8.27 3,896,800
Sep 30, 2024 8.37 8.37 8.01 8.16 8.16 2,331,800
Sep 27, 2024 8.31 8.50 8.30 8.34 8.34 2,372,700
Sep 26, 2024 8.32 8.41 8.18 8.28 8.28 1,553,400
Sep 25, 2024 8.50 8.59 8.30 8.30 8.30 1,392,000
Sep 24, 2024 8.46 8.58 8.35 8.44 8.44 1,853,700
Sep 23, 2024 8.50 8.50 8.26 8.34 8.34 3,619,000
Sep 20, 2024 8.87 8.87 8.29 8.49 8.49 4,290,600
Sep 19, 2024 9.00 9.05 8.85 8.87 8.87 3,159,500
Sep 18, 2024 9.01 9.16 8.96 8.99 8.99 1,931,500
Sep 17, 2024 8.97 9.11 8.97 9.01 9.01 1,425,900
Sep 16, 2024 9.01 9.10 8.91 9.05 9.05 2,495,100
Sep 13, 2024 8.80 9.10 8.80 8.91 8.91 5,608,100
Sep 12, 2024 8.81 8.91 8.68 8.85 8.85 2,579,900
Sep 11, 2024 8.56 8.92 8.54 8.81 8.81 2,943,000
Sep 10, 2024 8.40 8.65 8.35 8.60 8.60 2,637,100
Sep 9, 2024 8.42 8.52 8.32 8.43 8.43 1,779,900
Sep 6, 2024 8.41 8.55 8.36 8.40 8.40 2,969,800
Sep 5, 2024 8.43 8.46 8.24 8.41 8.41 3,487,100
Sep 4, 2024 8.14 8.51 8.13 8.41 8.41 3,293,100
Sep 3, 2024 7.96 8.20 7.95 8.11 8.11 3,986,500
Sep 2, 2024 8.10 8.10 7.92 7.96 7.96 1,939,900
Aug 30, 2024 8.18 8.24 8.01 8.10 8.10 4,230,900
Aug 29, 2024 8.56 8.60 8.13 8.17 8.17 3,961,400
Aug 28, 2024 8.57 8.71 8.43 8.47 8.47 2,296,400
Aug 27, 2024 8.70 8.74 8.54 8.57 8.57 1,812,700
Aug 26, 2024 8.76 8.82 8.68 8.70 8.70 1,531,900
Aug 23, 2024 8.70 8.90 8.56 8.81 8.81 3,016,100
Aug 22, 2024 8.92 9.03 8.64 8.75 8.75 1,743,700
Aug 21, 2024 9.21 9.21 8.89 8.96 8.96 1,710,900
Aug 20, 2024 9.14 9.23 9.03 9.10 9.10 961,200
Aug 19, 2024 8.80 9.23 8.71 9.23 9.23 1,841,400
Aug 16, 2024 9.00 9.21 8.71 8.75 8.75 1,487,900
Aug 15, 2024 9.14 9.20 8.91 9.04 9.04 1,222,200
Aug 14, 2024 9.00 9.07 8.70 9.04 9.04 2,827,900
Aug 13, 2024 9.18 9.22 9.02 9.12 9.12 1,163,000
Aug 12, 2024 9.00 9.31 9.00 9.12 9.12 1,374,300
Aug 9, 2024 8.90 9.10 8.89 9.00 9.00 1,051,500
Aug 8, 2024 8.71 8.93 8.70 8.92 8.92 1,076,000
Aug 7, 2024 8.62 8.81 8.62 8.71 8.71 823,900
Aug 6, 2024 8.43 8.68 8.35 8.65 8.65 1,490,800
Aug 5, 2024 8.49 8.58 8.31 8.33 8.33 1,638,600
Aug 2, 2024 8.65 8.86 8.58 8.65 8.65 2,460,500
Aug 1, 2024 8.70 8.88 8.57 8.60 8.60 1,714,300
Jul 31, 2024 8.58 8.73 8.52 8.64 8.64 2,392,900
Jul 30, 2024 8.63 8.66 8.51 8.52 8.52 1,701,100
Jul 29, 2024 8.70 8.77 8.63 8.68 8.68 2,403,000
Jul 26, 2024 8.61 8.78 8.59 8.70 8.70 1,852,600
Jul 25, 2024 8.69 8.76 8.53 8.61 8.61 1,177,800
Jul 24, 2024 8.87 8.96 8.69 8.74 8.74 1,390,800
Jul 23, 2024 8.86 8.95 8.78 8.85 8.85 1,065,500
Jul 22, 2024 8.83 9.07 8.78 8.99 8.99 1,289,200
Jul 19, 2024 8.92 9.00 8.70 8.83 8.83 1,294,800
Jul 18, 2024 9.17 9.26 8.87 8.92 8.92 2,074,400
Jul 17, 2024 9.25 9.34 9.13 9.26 9.26 1,505,400
Jul 16, 2024 9.38 9.53 9.22 9.25 9.25 916,200
Jul 15, 2024 9.45 9.50 9.30 9.39 9.39 1,254,100
Jul 12, 2024 9.31 9.45 9.20 9.37 9.37 2,079,400
Jul 11, 2024 9.50 9.52 9.20 9.27 9.27 1,639,400
Jul 10, 2024 9.33 9.58 9.26 9.37 9.37 3,802,000
Jul 9, 2024 9.10 9.36 9.04 9.33 9.33 947,900
Jul 8, 2024 9.25 9.43 9.00 9.14 9.14 6,745,700
Jul 5, 2024 9.01 9.62 9.01 9.32 9.32 3,069,600
Jul 4, 2024 8.89 9.15 8.89 9.10 9.10 1,838,700
Jul 3, 2024 8.69 8.96 8.69 8.89 8.89 1,507,100
Jul 2, 2024 8.86 8.96 8.66 8.69 8.69 1,668,700
Jul 1, 2024 8.71 8.99 8.65 8.80 8.80 961,800
Jun 28, 2024 8.90 9.00 8.80 8.81 8.81 1,251,900
Jun 27, 2024 8.55 9.10 8.52 9.00 9.00 3,684,700
Jun 26, 2024 8.44 8.65 8.30 8.57 8.57 1,425,400
Jun 25, 2024 8.49 8.55 8.37 8.44 8.44 590,200
Jun 24, 2024 8.40 8.61 8.34 8.49 8.49 1,456,500
Jun 21, 2024 8.08 8.41 8.08 8.41 8.41 1,855,300
Jun 20, 2024 8.22 8.45 8.15 8.18 8.18 2,293,700
Jun 19, 2024 8.16 8.35 7.90 8.25 8.25 2,518,200
Jun 18, 2024 8.17 8.32 8.05 8.24 8.24 2,587,100
Jun 17, 2024 8.44 8.49 8.10 8.12 8.12 1,141,600
Jun 14, 2024 8.50 8.59 8.35 8.44 8.44 1,302,400
Jun 13, 2024 8.66 8.66 8.40 8.55 8.55 1,227,600
Jun 12, 2024 9.05 9.05 8.56 8.56 8.56 2,405,900
Jun 11, 2024 8.71 9.01 8.61 8.97 8.97 1,539,600
Jun 10, 2024 8.72 8.76 8.48 8.56 8.56 1,446,200
Jun 7, 2024 8.94 9.08 8.70 8.70 8.70 1,526,300
Jun 6, 2024 8.85 9.16 8.69 9.07 9.07 1,144,200
Jun 5, 2024 8.85 9.07 8.79 8.86 8.86 1,797,500
Jun 4, 2024 8.87 8.94 8.68 8.89 8.89 1,505,100
Jun 3, 2024 8.69 9.03 8.63 8.87 8.87 4,320,300
May 31, 2024 8.76 8.80 8.57 8.69 8.69 1,720,100
May 29, 2024 8.99 8.99 8.76 8.80 8.80 976,300
May 28, 2024 9.36 9.36 8.83 8.91 8.91 2,268,400
May 27, 2024 9.24 9.28 9.13 9.18 9.18 562,100
May 24, 2024 9.12 9.21 9.00 9.12 9.12 840,700
May 23, 2024 9.27 9.29 8.94 9.05 9.05 1,527,300
May 22, 2024 9.60 9.60 9.15 9.20 9.20 1,616,700
May 21, 2024 9.61 9.69 9.48 9.60 9.60 2,214,800
May 20, 2024 9.44 9.73 9.29 9.61 9.61 2,823,500
May 17, 2024 9.45 9.51 9.20 9.41 9.41 1,945,500
May 16, 2024 9.00 9.45 8.87 9.45 9.45 3,076,800
May 15, 2024 8.95 8.97 8.76 8.90 8.90 1,554,500
May 14, 2024 8.70 8.95 8.70 8.84 8.84 1,685,500
May 13, 2024 8.60 8.99 8.60 8.76 8.76 4,679,500
May 10, 2024 8.95 9.00 8.54 8.60 8.60 3,382,800
May 9, 2024 9.05 9.06 8.81 8.85 8.85 3,483,700
May 8, 2024 9.13 9.13 8.95 9.07 9.07 1,397,100
May 7, 2024 8.87 9.13 8.87 9.08 9.08 3,061,300
May 6, 2024 8.95 9.25 8.81 8.91 8.91 5,345,900
May 3, 2024 8.50 8.76 8.50 8.66 8.66 4,642,900
May 2, 2024 8.35 8.49 8.31 8.39 8.39 1,074,400
Apr 30, 2024 8.40 8.51 8.13 8.22 8.22 1,584,200
Apr 29, 2024 8.46 8.58 8.39 8.44 8.44 1,019,000
Apr 26, 2024 8.37 8.61 8.37 8.50 8.50 1,262,600
Apr 25, 2024 8.57 8.64 8.30 8.35 8.35 1,598,400
Apr 24, 2024 8.80 8.89 8.61 8.62 8.62 2,280,300
Apr 23, 2024 8.75 8.92 8.64 8.82 8.82 2,018,500
Apr 22, 2024 8.80 9.00 8.76 8.76 8.76 2,905,300
Apr 19, 2024 8.64 9.06 8.64 8.84 8.84 1,633,100
Apr 18, 2024 8.38 8.77 8.38 8.65 8.65 2,945,600
Apr 17, 2024 8.35 8.57 8.32 8.38 8.38 1,950,500
Apr 16, 2024 8.37 8.68 8.31 8.34 8.34 2,775,300
Apr 15, 2024 8.60 8.63 8.42 8.50 8.50 2,572,200
Apr 12, 2024 8.95 8.96 8.58 8.60 8.60 2,286,700
Apr 11, 2024 9.16 9.26 8.85 8.93 8.93 3,072,700
Apr 10, 2024 9.41 9.41 9.05 9.16 9.16 2,322,000
Apr 9, 2024 9.41 9.55 9.35 9.38 9.38 1,498,700
Apr 8, 2024 9.60 9.68 9.38 9.41 9.41 3,203,600
Apr 5, 2024 9.50 9.67 9.33 9.57 9.57 1,390,800
Apr 4, 2024 9.49 9.62 9.43 9.47 9.47 1,152,800
Apr 3, 2024 9.62 9.62 9.30 9.49 9.49 1,860,200
Apr 2, 2024 9.27 9.69 9.20 9.63 9.63 2,089,400
Apr 1, 2024 9.40 9.56 9.18 9.52 9.52 4,653,800
Mar 28, 2024 9.46 9.69 9.15 9.41 9.41 5,563,200
Mar 27, 2024 9.08 9.61 9.00 9.40 9.40 2,251,000
Mar 26, 2024 9.17 9.27 8.99 9.07 9.07 1,052,300
Mar 25, 2024 9.45 9.52 9.10 9.16 9.16 870,300
Mar 22, 2024 9.53 9.54 9.30 9.40 9.40 680,800
Mar 21, 2024 9.80 9.82 9.44 9.50 9.50 920,300
Mar 20, 2024 9.55 9.96 9.50 9.71 9.71 1,591,600
Mar 19, 2024 9.56 9.59 9.23 9.49 9.49 1,485,400
Mar 18, 2024 8.86 9.54 8.86 9.45 9.45 1,583,200
Mar 15, 2024 8.86 9.41 8.86 9.29 9.29 2,420,000
Mar 14, 2024 8.89 8.90 8.63 8.88 8.88 1,497,900
Mar 13, 2024 8.91 8.96 8.65 8.85 8.85 1,455,300
Mar 12, 2024 8.59 9.03 8.53 8.93 8.93 1,957,400
Mar 11, 2024 8.43 8.66 8.41 8.55 8.55 1,929,600
Mar 8, 2024 8.28 8.82 8.25 8.45 8.45 3,978,100
Mar 7, 2024 8.59 8.69 8.38 8.40 8.40 879,200
Mar 6, 2024 8.46 8.97 8.45 8.65 8.65 3,232,600
Mar 5, 2024 8.50 8.84 8.42 8.49 8.49 2,284,000
Mar 4, 2024 8.93 8.99 8.39 8.50 8.50 1,806,100
Mar 1, 2024 9.40 9.60 8.81 8.89 8.89 3,241,800
Feb 29, 2024 9.25 9.51 9.19 9.36 9.36 586,400
Feb 28, 2024 9.32 9.39 9.17 9.31 9.31 588,300
Feb 27, 2024 9.33 9.52 9.00 9.32 9.32 1,732,100
Feb 26, 2024 9.66 9.71 9.26 9.26 9.26 1,251,600
Feb 23, 2024 9.80 9.96 9.55 9.55 9.55 1,066,100
Feb 22, 2024 9.96 10.05 9.61 9.80 9.80 2,043,700
Feb 21, 2024 9.83 10.06 9.76 9.87 9.87 551,500
Feb 20, 2024 9.95 10.03 9.80 9.86 9.86 366,300
Feb 19, 2024 10.03 10.03 9.90 9.97 9.97 505,700
Feb 16, 2024 9.97 10.10 9.85 10.04 10.04 361,400
Feb 15, 2024 9.89 10.10 9.89 9.92 9.92 449,400
Feb 14, 2024 10.18 10.18 9.74 9.90 9.90 638,800
Feb 9, 2024 10.09 10.35 9.97 10.32 10.32 434,200
Feb 8, 2024 10.17 10.25 9.89 10.10 10.10 2,894,600
Feb 7, 2024 9.54 10.03 9.40 10.03 10.03 945,000
Feb 6, 2024 9.50 9.91 9.43 9.55 9.55 969,100
Feb 5, 2024 9.77 10.02 9.46 9.50 9.50 1,036,400
Feb 2, 2024 9.77 10.10 9.61 9.78 9.78 1,122,800
Feb 1, 2024 9.76 9.83 9.50 9.77 9.77 1,420,200
Jan 31, 2024 9.20 10.04 9.20 9.65 9.65 1,425,700
Jan 30, 2024 9.25 9.34 9.05 9.22 9.22 895,600
Jan 29, 2024 9.41 9.51 9.19 9.25 9.25 527,200
Jan 26, 2024 9.39 9.58 9.21 9.34 9.34 728,100
Jan 25, 2024 9.36 9.45 9.23 9.30 9.30 710,400
Jan 24, 2024 9.71 9.75 9.28 9.36 9.36 773,200
Jan 23, 2024 9.43 9.72 9.39 9.63 9.63 1,253,500
Jan 22, 2024 9.58 9.71 9.21 9.30 9.30 685,900
Jan 19, 2024 9.35 9.64 9.21 9.51 9.51 829,500
Jan 18, 2024 9.65 9.65 9.28 9.43 9.43 1,313,700
Jan 17, 2024 9.66 9.73 9.41 9.55 9.55 660,600
Jan 16, 2024 9.93 9.98 9.58 9.66 9.66 551,800
Jan 15, 2024 9.83 10.05 9.68 9.98 9.98 246,800
Jan 12, 2024 9.92 10.19 9.69 9.83 9.83 563,400
Jan 11, 2024 9.89 10.00 9.56 9.83 9.83 888,300
Jan 10, 2024 10.20 10.40 9.78 9.78 9.78 932,900
Jan 9, 2024 10.13 10.31 10.01 10.29 10.29 291,200
Jan 8, 2024 10.20 10.27 9.98 10.16 10.16 551,900
Jan 5, 2024 9.90 10.37 9.85 10.15 10.15 937,500
Jan 4, 2024 10.12 10.12 9.82 9.97 9.97 502,000
Jan 3, 2024 10.50 10.64 9.86 10.07 10.07 1,024,100
Jan 2, 2024 10.21 10.21 9.67 9.77 9.77 1,383,700
Dec 28, 2023 9.96 10.21 9.96 10.21 10.21 951,100
Dec 27, 2023 9.89 10.10 9.82 10.10 10.10 725,800
Dec 26, 2023 10.14 10.20 9.96 10.00 10.00 691,000
Dec 22, 2023 10.04 10.20 10.00 10.17 10.17 395,900
Dec 21, 2023 9.99 10.17 9.86 10.09 10.09 726,200
Dec 20, 2023 9.99 10.29 9.98 10.05 10.05 800,800
Dec 19, 2023 9.90 10.13 9.80 10.13 10.13 1,185,600
Dec 18, 2023 9.79 10.04 9.69 10.00 10.00 1,163,500
Dec 15, 2023 9.99 9.99 9.71 9.78 9.78 1,478,200
Dec 14, 2023 9.32 9.88 9.32 9.86 9.86 3,276,600
Dec 13, 2023 9.06 9.47 8.97 9.32 9.32 1,258,100
Dec 12, 2023 8.65 9.26 8.65 9.02 9.02 1,099,400
Dec 11, 2023 8.78 9.00 8.64 8.64 8.64 1,020,800
Dec 8, 2023 9.00 9.15 8.84 8.89 8.89 1,503,600
Dec 7, 2023 8.92 9.14 8.81 8.95 8.95 1,478,100
Dec 6, 2023 8.69 9.39 8.69 8.92 8.92 1,440,700
Dec 5, 2023 8.99 9.12 8.57 8.57 8.57 1,438,600
Dec 4, 2023 9.62 9.88 8.92 8.92 8.92 724,200
Dec 1, 2023 9.51 9.62 9.33 9.62 9.62 2,220,100
Nov 30, 2023 9.23 9.86 9.14 9.48 9.48 2,165,700
Nov 29, 2023 9.07 9.46 8.90 9.13 9.13 1,969,000
Nov 28, 2023 8.65 9.29 8.50 9.06 9.06 1,914,200
Nov 27, 2023 8.63 8.70 8.30 8.51 8.51 1,394,600
Nov 24, 2023 8.85 8.87 8.48 8.55 8.55 1,104,900
Nov 23, 2023 9.02 9.23 8.82 8.84 8.84 1,393,700
Nov 22, 2023 8.96 9.39 8.93 9.01 9.01 2,956,000
Nov 21, 2023 9.19 9.31 8.88 8.88 8.88 975,600
Nov 20, 2023 9.42 9.49 9.17 9.17 9.17 1,530,300
Nov 17, 2023 9.30 9.58 9.14 9.44 9.44 1,356,000
Nov 16, 2023 9.18 9.39 8.99 9.20 9.20 1,731,400
Nov 14, 2023 8.52 9.54 8.52 9.23 9.23 1,588,000
Nov 13, 2023 8.66 8.78 8.49 8.52 8.52 497,500
Nov 10, 2023 8.66 8.91 8.66 8.74 8.74 881,200
Nov 9, 2023 9.17 9.35 8.64 8.64 8.64 704,900
Nov 8, 2023 9.35 9.60 9.12 9.12 9.12 831,500
Nov 7, 2023 8.85 9.38 8.85 9.32 9.32 1,078,100
Nov 6, 2023 8.90 9.03 8.63 8.84 8.84 1,411,900
Nov 3, 2023 8.25 9.07 8.25 8.90 8.90 1,521,400
Nov 1, 2023 7.67 8.25 7.45 8.13 8.13 1,356,200
Oct 31, 2023 7.79 7.95 7.52 7.60 7.60 965,600
Oct 30, 2023 8.04 8.16 7.73 7.81 7.81 1,676,900

Related Tickers