Stock listing
B3:RENV11 CPV Energia Fundo de Investimento Imobiliario Responsabilidade Limitada Ações
Follow CPV Energia Fundo de Investimento Imobiliario Responsabilidade Limitada into a list and get an email when it puts out news.
Share price · BMFBOVESPA:RENV11
5.54 BRL +0.56 (+11.2%)
Close on Oct 30, 2026
- Day range
- 5.03 – 5.55 BRLOct 30, 2026
- Volume
- 4,435 sharesOct 30, 2026
- Market cap
- 5.69M BRLAt the close on Oct 30, 2026 · price × 1.03M shares outstanding
- 52-week range
- 4.50 – 8.09 BRLLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 19,621 BRLMedian day 1,973 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BMFBOVESPA:RENV11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.54 | +0.56 | +11.2% | 5.03 | 5.55 | 5.03 | 4,435 | |
| 4.98 | -0.81 | -14.0% | 5.85 | 5.95 | 4.98 | 28,694 | |
| 5.79 | +0.01 | +0.2% | 5.84 | 5.98 | 5.58 | 808 | |
| 5.78 | +0.20 | +3.6% | 5.64 | 5.97 | 5.50 | 2,517 | |
| 5.58 | -0.40 | -6.7% | 5.95 | 5.95 | 5.58 | 15,337 | |
| 5.98 | 0.00 | 0.0% | 5.98 | 5.98 | 5.93 | 1,090 | |
| 5.98 | +0.02 | +0.3% | 5.98 | 5.98 | 5.96 | 1,791 | |
| 5.96 | -0.02 | -0.3% | 5.98 | 5.98 | 5.75 | 2,278 | |
| 5.98 | +0.10 | +1.7% | 5.98 | 5.98 | 5.68 | 650 | |
| 5.88 | +0.13 | +2.3% | 5.81 | 5.98 | 5.81 | 899 | |
| 5.75 | -0.29 | -4.8% | 6.00 | 6.00 | 5.75 | 4,752 | |
| 6.04 | +0.32 | +5.6% | 5.78 | 6.05 | 5.73 | 3,151 | |
| 5.72 | +0.04 | +0.7% | 5.75 | 5.95 | 5.65 | 10,210 | |
| 5.68 | -0.17 | -2.9% | 5.86 | 5.96 | 5.61 | 8,568 | |
| 5.85 | -0.05 | -0.8% | 6.02 | 6.03 | 5.83 | 1,886 | |
| 5.90 | -0.04 | -0.7% | 6.00 | 6.01 | 5.90 | 3,010 | |
| 5.94 | -0.11 | -1.8% | 6.12 | 6.25 | 5.94 | 2,394 | |
| 6.05 | -0.27 | -4.3% | 6.19 | 6.29 | 5.99 | 5,636 | |
| 6.32 | +0.12 | +1.9% | 6.27 | 6.49 | 6.27 | 444 | |
| 6.20 | +0.05 | +0.8% | 6.21 | 6.22 | 6.20 | 754 | |
| 6.15 | +0.15 | +2.5% | 6.06 | 6.15 | 6.00 | 828 | |
| 6.00 | +0.06 | +1.0% | 6.00 | 6.24 | 5.94 | 844 | |
| 5.94 | -0.16 | -2.6% | 6.17 | 6.25 | 5.90 | 3,269 | |
| 6.10 | -0.10 | -1.6% | 6.07 | 6.26 | 6.00 | 507 | |
| 6.20 | -0.01 | -0.2% | 6.28 | 6.31 | 6.01 | 433 | |
| 6.21 | -0.04 | -0.6% | 6.25 | 6.48 | 6.18 | 818 | |
| 6.25 | +0.02 | +0.3% | 6.30 | 6.35 | 6.23 | 319 | |
| 6.23 | +0.02 | +0.3% | 6.28 | 6.41 | 6.22 | 4,852 | |
| 6.21 | -0.27 | -4.2% | 6.48 | 6.48 | 6.21 | 606 | |
| 6.48 | 0.00 | 0.0% | 6.49 | 6.49 | 6.00 | 7,072 | |
| 6.48 | +0.21 | +3.3% | 6.39 | 6.49 | 6.39 | 1,195 | |
| 6.27 | +0.01 | +0.2% | 6.33 | 6.33 | 5.63 | 6,830 | |
| 6.26 | +0.09 | +1.5% | 6.24 | 6.27 | 6.09 | 4,573 | |
| 6.17 | +0.19 | +3.2% | 6.04 | 6.36 | 5.98 | 3,018 | |
| 5.98 | -0.45 | -7.0% | 6.30 | 6.47 | 5.98 | 1,273 | |
| 6.43 | -0.02 | -0.3% | 6.47 | 6.47 | 6.43 | 627 | |
| 6.45 | +0.22 | +3.5% | 6.30 | 6.90 | 6.23 | 396 | |
| 6.23 | +0.03 | +0.5% | 6.24 | 6.30 | 5.94 | 2,138 | |
| 6.20 | +0.32 | +5.4% | 5.88 | 6.24 | 5.88 | 2,922 | |
| 5.88 | +0.07 | +1.2% | 5.84 | 5.88 | 5.84 | 527 | |
| 5.81 | -0.07 | -1.2% | 5.86 | 5.86 | 5.73 | 2,283 | |
| 5.88 | +0.08 | +1.4% | 5.86 | 5.88 | 5.77 | 809 | |
| 5.80 | -0.08 | -1.4% | 5.88 | 5.88 | 5.80 | 2,319 | |
| 5.88 | +0.12 | +2.1% | 5.82 | 5.88 | 5.80 | 3,204 | |
| 5.76 | -0.04 | -0.7% | 5.86 | 5.88 | 5.72 | 1,352 | |
| 5.80 | +0.18 | +3.2% | 5.79 | 5.80 | 5.66 | 1,092 | |
| 5.62 | -0.13 | -2.3% | 5.81 | 5.88 | 5.62 | 1,973 | |
| 5.75 | +0.12 | +2.1% | 5.69 | 5.80 | 5.68 | 410 | |
| 5.63 | -0.03 | -0.5% | 5.63 | 5.76 | 5.63 | 1,360 | |
| 5.66 | -0.19 | -3.2% | 5.85 | 5.85 | 5.64 | 716 | |
| 5.85 | +0.01 | +0.2% | 5.72 | 5.86 | 5.72 | 379 | |
| 5.84 | -0.03 | -0.5% | 5.75 | 5.86 | 5.75 | 212 | |
| 5.87 | +0.27 | +4.8% | 5.66 | 5.87 | 5.60 | 6,440 | |
| 5.60 | 0.00 | 0.0% | 5.66 | 5.82 | 5.59 | 2,994 | |
| 5.60 | +0.03 | +0.5% | 5.57 | 5.78 | 5.39 | 4,864 | |
| 5.57 | -0.10 | -1.8% | 5.68 | 5.86 | 5.57 | 5,205 | |
| 5.67 | -0.01 | -0.2% | 5.69 | 5.74 | 5.49 | 3,313 | |
| 5.68 | -0.01 | -0.2% | 5.75 | 5.87 | 5.47 | 3,537 | |
| 5.69 | +0.09 | +1.6% | 5.66 | 5.81 | 5.63 | 1,147 | |
| 5.60 | -0.01 | -0.2% | 5.67 | 5.86 | 5.60 | 1,452 | |
| 5.61 | -0.17 | -2.9% | 5.84 | 5.84 | 5.56 | 318 | |
| 5.78 | +0.13 | +2.3% | 5.65 | 5.86 | 5.50 | 3,668 | |
| 5.65 | +0.16 | +2.9% | 5.65 | 5.80 | 5.49 | 3,242 | |
| 5.49 | -0.30 | -5.2% | 5.86 | 5.86 | 5.03 | 28,395 | |
| 5.79 | +0.10 | +1.8% | 5.68 | 5.80 | 5.56 | 297 |
- Ticker
- B3:RENV11
- Asset type
- Stock
- Exchange
- B3
- Currency
- BRL
Log in to ask 6ix AI your own questions about CPV Energia Fundo de Investimento Imobiliario Responsabilidade Limitada.