Canada markets open in 7 hours 41 minutes

Serena Energia S.A. (SRNA3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
8.49+0.08 (+0.95%)
At close: 05:07PM BRT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.000.000.008.498.49-
Jun 21, 20248.088.418.088.418.411,855,300
Jun 20, 20248.228.458.158.188.182,293,700
Jun 19, 20248.168.357.908.258.252,518,200
Jun 18, 20248.178.328.058.248.242,587,100
Jun 17, 20248.448.498.108.128.121,141,600
Jun 14, 20248.508.598.358.448.441,302,400
Jun 13, 20248.668.668.408.558.551,227,600
Jun 12, 20249.059.058.568.568.562,405,900
Jun 11, 20248.719.018.618.978.971,539,600
Jun 10, 20248.728.768.488.568.561,446,200
Jun 07, 20248.949.088.708.708.701,526,300
Jun 06, 20248.859.168.699.079.071,144,200
Jun 05, 20248.859.078.798.868.861,797,500
Jun 04, 20248.878.948.688.898.891,505,100
Jun 03, 20248.699.038.638.878.874,320,300
May 31, 20248.768.808.578.698.691,720,100
May 29, 20248.998.998.768.808.80976,300
May 28, 20249.369.368.838.918.912,268,400
May 27, 20249.249.289.139.189.18562,100
May 24, 20249.129.219.009.129.12840,700
May 23, 20249.279.298.949.059.051,527,300
May 22, 20249.609.609.159.209.201,616,700
May 21, 20249.619.699.489.609.602,214,800
May 20, 20249.449.739.299.619.612,823,500
May 17, 20249.459.519.209.419.411,945,500
May 16, 20249.009.458.879.459.453,076,800
May 15, 20248.958.978.768.908.901,554,500
May 14, 20248.708.958.708.848.841,685,500
May 13, 20248.608.998.608.768.764,679,500
May 10, 20248.959.008.548.608.603,382,800
May 09, 20249.059.068.818.858.853,483,700
May 08, 20249.139.138.959.079.071,397,100
May 07, 20248.879.138.879.089.083,061,300
May 06, 20248.959.258.818.918.915,345,900
May 03, 20248.508.768.508.668.664,642,900
May 02, 20248.358.498.318.398.391,074,400
Apr 30, 20248.408.518.138.228.221,584,200
Apr 29, 20248.468.588.398.448.441,019,000
Apr 26, 20248.378.618.378.508.501,262,600
Apr 25, 20248.578.648.308.358.351,598,400
Apr 24, 20248.808.898.618.628.622,280,300
Apr 23, 20248.758.928.648.828.822,018,500
Apr 22, 20248.809.008.768.768.762,905,300
Apr 19, 20248.649.068.648.848.841,633,100
Apr 18, 20248.388.778.388.658.652,945,600
Apr 17, 20248.358.578.328.388.381,950,500
Apr 16, 20248.378.688.318.348.342,775,300
Apr 15, 20248.608.638.428.508.502,572,200
Apr 12, 20248.958.968.588.608.602,286,700
Apr 11, 20249.169.268.858.938.933,072,700
Apr 10, 20249.419.419.059.169.162,322,000
Apr 09, 20249.419.559.359.389.381,498,700
Apr 08, 20249.609.689.389.419.413,203,600
Apr 05, 20249.509.679.339.579.571,390,800
Apr 04, 20249.499.629.439.479.471,152,800
Apr 03, 20249.629.629.309.499.491,860,200
Apr 02, 20249.279.699.209.639.632,089,400
Apr 01, 20249.409.569.189.529.524,653,800
Mar 28, 20249.469.699.159.419.415,563,200
Mar 27, 20249.089.619.009.409.402,251,000
Mar 26, 20249.179.278.999.079.071,052,300
Mar 25, 20249.459.529.109.169.16870,300
Mar 22, 20249.539.549.309.409.40680,800
Mar 21, 20249.809.829.449.509.50920,300
Mar 20, 20249.559.969.509.719.711,591,600
Mar 19, 20249.569.599.239.499.491,485,400
Mar 18, 20248.869.548.869.459.451,583,200
Mar 15, 20248.869.418.869.299.292,420,000
Mar 14, 20248.898.908.638.888.881,497,900
Mar 13, 20248.918.968.658.858.851,455,300
Mar 12, 20248.599.038.538.938.931,957,400
Mar 11, 20248.438.668.418.558.551,929,600
Mar 08, 20248.288.828.258.458.453,978,100
Mar 07, 20248.598.698.388.408.40879,200
Mar 06, 20248.468.978.458.658.653,232,600
Mar 05, 20248.508.848.428.498.492,284,000
Mar 04, 20248.938.998.398.508.501,806,100
Mar 01, 20249.409.608.818.898.893,241,800
Feb 29, 20249.259.519.199.369.36586,400
Feb 28, 20249.329.399.179.319.31588,300
Feb 27, 20249.339.529.009.329.321,732,100
Feb 26, 20249.669.719.269.269.261,251,600
Feb 23, 20249.809.969.559.559.551,066,100
Feb 22, 20249.9610.059.619.809.802,043,700
Feb 21, 20249.8310.069.769.879.87551,500
Feb 20, 20249.9510.039.809.869.86366,300
Feb 19, 202410.0310.039.909.979.97505,700
Feb 16, 20249.9710.109.8510.0410.04361,400
Feb 15, 20249.8910.109.899.929.92449,400
Feb 14, 202410.1810.189.749.909.90638,800
Feb 09, 202410.0910.359.9710.3210.32434,200
Feb 08, 202410.1710.259.8910.1010.102,894,600
Feb 07, 20249.5410.039.4010.0310.03945,000
Feb 06, 20249.509.919.439.559.55969,100
Feb 05, 20249.7710.029.469.509.501,036,400
Feb 02, 20249.7710.109.619.789.781,122,800
Feb 01, 20249.769.839.509.779.771,420,200
Jan 31, 20249.2010.049.209.659.651,425,700
Jan 30, 20249.259.349.059.229.22895,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...