Auren Energia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.870	15.000	14.610	14.820	14.820	7,227,500
2026-10-15	14.870	15.120	14.660	14.850	14.850	3,196,700
2026-10-14	15.030	15.210	14.680	15.210	15.210	6,269,000
2026-10-13	15.480	15.560	15.210	15.300	15.300	4,203,900
2026-10-09	16.080	16.360	15.570	15.590	15.590	7,822,000
2026-10-08	15.640	16.190	15.500	16.060	16.060	8,141,000
2026-10-07	15.350	15.780	15.120	15.780	15.780	6,933,600
2026-10-06	15.140	15.650	15.140	15.400	15.400	7,403,100
2026-10-05	14.440	15.900	14.020	15.540	15.540	17,728,600
2026-10-02	13.330	13.900	13.130	13.820	13.820	5,075,700
2026-10-01	13.000	13.280	12.920	13.140	13.140	3,294,100
2026-09-30	12.850	13.020	12.640	13.020	13.020	4,101,600
2026-09-29	12.540	12.770	12.410	12.690	12.690	3,611,700
2026-09-28	12.800	12.800	12.420	12.510	12.510	3,415,100
2026-09-25	12.370	12.860	12.240	12.830	12.830	4,783,800
2026-09-24	12.590	12.590	12.310	12.420	12.420	3,239,200
2026-09-23	12.690	12.750	12.480	12.570	12.570	3,355,200
2026-09-22	12.500	12.800	12.470	12.770	12.770	1,710,900
2026-09-21	12.420	12.710	12.330	12.610	12.610	3,164,300
2026-09-18	11.810	12.350	11.800	12.350	12.350	3,946,200
2026-09-17	11.720	11.960	11.540	11.940	11.940	2,249,000
2026-09-16	11.520	11.680	11.470	11.670	11.670	2,324,900
2026-09-15	11.620	11.620	11.470	11.580	11.580	2,028,600
2026-09-14	11.590	11.690	11.390	11.530	11.530	2,358,000
2026-09-11	12.050	12.140	11.720	11.840	11.840	3,467,400
2026-09-10	11.880	12.250	11.850	12.100	12.100	2,503,200
2026-09-09	12.010	12.230	11.850	11.940	11.940	2,725,400
2026-09-08	12.110	12.480	12.080	12.140	12.140	3,792,800
2026-09-04	11.630	12.000	11.410	12.000	12.000	3,600,000
2026-09-03	11.800	11.900	11.560	11.630	11.630	3,618,600
2026-09-02	11.330	11.760	11.210	11.660	11.660	4,321,100
2026-09-01	11.240	11.480	11.080	11.250	11.250	2,398,700
2026-08-31	10.880	11.190	10.850	11.190	11.190	2,294,800
2026-08-28	10.950	10.950	10.610	10.800	10.800	1,830,300
2026-08-27	10.820	11.050	10.820	10.860	10.860	4,007,300
2026-08-26	10.740	11.020	10.700	10.850	10.850	4,081,100
2026-08-25	10.260	10.740	10.240	10.710	10.710	2,451,500
2026-08-24	10.170	10.340	10.080	10.250	10.250	2,552,800
2026-08-21	10.160	10.340	10.110	10.230	10.230	2,033,300
2026-08-20	10.060	10.270	9.980	10.100	10.100	2,122,100
2026-08-19	10.200	10.290	10.050	10.100	10.100	2,165,500
2026-08-18	10.120	10.150	10.010	10.050	10.050	1,177,300
2026-08-17	10.010	10.200	9.990	10.100	10.100	3,187,700
2026-08-14	10.260	10.260	9.990	10.050	10.050	3,773,500
2026-08-13	10.350	10.480	10.230	10.290	10.290	3,162,000
2026-08-12	10.590	10.610	10.220	10.380	10.380	6,023,200
2026-08-11	10.660	10.880	10.500	10.540	10.540	3,147,300
2026-08-10	10.800	10.830	10.560	10.700	10.700	3,624,700
2026-08-07	10.980	10.980	10.550	10.810	10.810	4,285,100
2026-08-06	11.140	11.140	10.620	10.980	10.980	5,195,300
2026-08-05	11.320	11.550	11.080	11.160	11.160	5,192,700
2026-08-04	11.330	11.570	11.130	11.280	11.280	4,289,500
2026-08-03	11.040	11.210	10.840	11.200	11.200	4,621,900
2026-07-31	11.200	11.280	10.910	10.980	10.980	5,442,500
2026-07-30	11.180	11.310	11.090	11.200	11.200	2,543,000
2026-07-29	11.450	11.470	11.080	11.110	11.110	2,114,700
2026-07-28	11.530	11.720	11.380	11.450	11.450	1,564,600
2026-07-27	11.250	11.370	11.160	11.320	11.320	1,323,600
2026-07-24	11.340	11.380	11.180	11.190	11.190	1,240,200
2026-07-23	11.500	11.500	11.300	11.390	11.390	1,499,900

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-24	0.0570 BRL
2024-03-01	0.4000 BRL
2023-12-08	1.5000 BRL
2023-05-04	1.5000 BRL
2022-05-03	0.1000 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.