Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	11.620	11.690	11.530	11.530	11.451	4,025,800
2024-08-15	11.650	11.770	11.500	11.580	11.501	5,697,600
2024-08-14	11.620	11.700	11.560	11.640	11.560	5,347,400
2024-08-13	11.630	11.760	11.590	11.620	11.541	4,076,500
2024-08-12	11.600	11.670	11.500	11.560	11.481	2,480,800
2024-08-09	11.490	11.610	11.460	11.540	11.461	4,051,800
2024-08-08	11.490	11.540	11.410	11.450	11.372	2,874,200
2024-08-07	11.610	11.690	11.460	11.460	11.382	3,309,400
2024-08-06	11.630	11.790	11.540	11.610	11.531	4,916,500
2024-08-05	11.500	11.690	11.280	11.660	11.580	6,031,900
2024-08-02	12.200	12.280	11.790	11.790	11.709	5,996,300
2024-08-01	11.920	12.360	11.890	12.350	12.266	5,073,000
2024-07-31	11.850	11.950	11.820	11.880	11.799	3,204,200
2024-07-30	11.950	11.950	11.830	11.840	11.759	2,457,200
2024-07-29	12.050	12.100	11.920	11.940	11.858	1,916,200
2024-07-26	12.130	12.130	12.010	12.050	11.968	1,725,600
2024-07-25	12.150	12.240	12.020	12.040	11.958	2,152,600
2024-07-24	12.280	12.320	12.130	12.160	12.077	1,846,100
2024-07-23	12.480	12.480	12.300	12.300	12.216	1,486,200
2024-07-22	12.350	12.520	12.310	12.470	12.385	1,935,600
2024-07-19	12.370	12.480	12.250	12.350	12.266	2,376,700
2024-07-18	12.500	12.520	12.370	12.420	12.335	2,719,000
2024-07-17	12.500	12.550	12.420	12.440	12.355	1,841,400
2024-07-16	12.470	12.580	12.440	12.500	12.415	2,113,500
2024-07-15	12.480	12.510	12.410	12.480	12.395	1,253,800
2024-07-12	12.500	12.540	12.380	12.480	12.395	1,898,300
2024-07-11	12.410	12.570	12.400	12.450	12.365	2,692,900
2024-07-10	12.440	12.560	12.390	12.410	12.325	3,023,400
2024-07-09	12.320	12.460	12.300	12.400	12.315	3,745,100
2024-07-08	12.380	12.410	12.210	12.340	12.256	2,888,000
2024-07-05	12.390	12.430	12.270	12.350	12.266	1,833,200
2024-07-04	12.290	12.410	12.270	12.350	12.266	1,433,700
2024-07-03	12.250	12.340	12.210	12.210	12.127	2,265,800
2024-07-02	12.340	12.440	12.180	12.190	12.107	3,791,000
2024-07-01	12.370	12.500	12.330	12.340	12.256	2,679,400
2024-06-28	12.270	12.450	12.270	12.340	12.256	3,746,100
2024-06-27	12.250	12.350	12.190	12.270	12.186	2,774,700
2024-06-26	12.310	12.310	12.170	12.240	12.156	2,292,500
2024-06-25	12.370	12.380	12.260	12.260	12.176	2,041,100
2024-06-24	12.270	12.420	12.210	12.340	12.256	2,343,600
2024-06-21	12.200	12.330	12.170	12.270	12.186	3,587,800
2024-06-20	12.190	12.300	12.130	12.210	12.127	2,453,900
2024-06-19	12.210	12.240	11.990	12.190	12.107	2,672,200
2024-06-18	12.110	12.290	12.080	12.280	12.196	3,254,600
2024-06-17	12.200	12.250	12.110	12.130	12.047	2,677,800
2024-06-14	12.110	12.240	12.100	12.180	12.097	8,492,900
2024-06-13	12.090	12.200	12.040	12.110	12.027	3,273,000
2024-06-12	12.300	12.350	12.080	12.080	11.997	3,965,300
2024-06-11	12.240	12.360	12.210	12.250	12.166	4,032,900
2024-06-10	12.180	12.260	12.010	12.210	12.127	4,736,300
2024-06-07	12.430	12.450	12.020	12.100	12.017	6,379,000
2024-06-06	12.350	12.550	12.290	12.460	12.375	4,252,200
2024-06-05	12.150	12.380	12.130	12.320	12.236	6,639,500
2024-06-04	12.120	12.220	12.070	12.130	12.047	2,832,100
2024-06-03	11.980	12.180	11.930	12.120	12.037	5,556,100
2024-05-31	12.000	12.060	11.930	11.940	11.858	3,697,200
2024-05-29	12.140	12.140	11.970	12.040	11.958	4,985,800
2024-05-28	12.340	12.440	12.110	12.160	12.077	5,100,000
2024-05-27	12.150	12.310	12.130	12.260	12.176	2,881,900
2024-05-24	12.090	12.240	12.080	12.150	12.067	3,250,100

← NewerPage 10 of 19 · 1,139 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.