Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	12.040	12.100	12.010	12.090	12.007	2,570,600
2024-05-22	12.050	12.160	12.000	12.030	11.948	10,861,400
2024-05-21	11.900	12.030	11.870	12.030	11.948	5,034,400
2024-05-20	11.780	11.990	11.740	11.870	11.789	5,573,200
2024-05-17	11.850	12.020	11.730	11.750	11.670	8,555,000
2024-05-16	11.500	11.930	11.320	11.830	11.749	24,775,500
2024-05-15	12.000	12.110	11.910	12.030	11.948	2,607,400
2024-05-14	11.890	12.070	11.850	11.990	11.908	6,982,000
2024-05-13	11.820	11.960	11.800	11.890	11.809	2,245,400
2024-05-10	11.850	11.930	11.730	11.830	11.749	4,068,600
2024-05-09	11.640	11.870	11.550	11.810	11.729	5,625,300
2024-05-08	11.770	11.790	11.550	11.640	11.560	3,975,900
2024-05-07	11.690	11.860	11.610	11.710	11.630	6,138,900
2024-05-06	11.710	11.880	11.640	11.650	11.570	5,841,900
2024-05-03	11.520	11.760	11.520	11.680	11.600	15,131,500
2024-05-02	11.640	11.660	11.250	11.480	11.402	20,553,600
2024-04-30	11.620	11.620	11.520	11.590	11.511	3,907,000
2024-04-29	11.510	11.680	11.490	11.600	11.521	2,083,900
2024-04-26	11.380	11.630	11.370	11.480	11.402	4,980,900
2024-04-25	11.610	11.610	11.320	11.320	11.243	3,502,900
2024-04-24	11.840	11.920	11.570	11.570	11.491	3,333,100
2024-04-23	11.730	11.910	11.680	11.830	11.749	4,262,300
2024-04-22	11.820	11.830	11.650	11.750	11.670	3,030,700
2024-04-19	11.800	11.880	11.730	11.810	11.729	6,594,100
2024-04-18	11.750	11.960	11.720	11.790	11.709	4,323,100
2024-04-17	11.710	11.800	11.590	11.750	11.670	8,522,100
2024-04-16	11.750	11.770	11.260	11.600	11.521	14,513,900
2024-04-15	11.930	12.000	11.760	11.830	11.749	7,131,500
2024-04-12	11.980	12.040	11.910	11.930	11.848	1,969,600
2024-04-11	12.010	12.040	11.930	11.980	11.898	2,230,800
2024-04-10	12.180	12.180	11.970	12.020	11.938	3,506,700
2024-04-09	12.090	12.230	12.060	12.180	12.097	2,620,200
2024-04-08	12.040	12.090	11.940	12.060	11.978	1,869,700
2024-04-05	12.100	12.120	11.990	12.020	11.938	2,046,700
2024-04-04	12.070	12.140	12.050	12.100	12.017	2,172,100
2024-04-03	12.030	12.080	11.940	12.070	11.988	2,476,400
2024-04-02	11.950	12.070	11.900	12.030	11.948	2,593,300
2024-04-01	11.950	12.010	11.850	11.950	11.868	5,322,200
2024-03-28	11.850	11.950	11.810	11.900	11.819	2,792,300
2024-03-27	11.790	11.910	11.750	11.830	11.749	2,631,100
2024-03-26	11.880	11.880	11.730	11.780	11.699	5,291,100
2024-03-25	11.960	12.000	11.840	11.850	11.769	2,264,900
2024-03-22	12.060	12.080	11.910	11.950	11.868	2,266,600
2024-03-21	12.030	12.110	11.970	12.030	11.948	1,929,500
2024-03-20	11.920	12.060	11.890	12.020	11.938	2,379,700
2024-03-19	11.900	11.970	11.790	11.910	11.829	2,845,600
2024-03-18	12.010	12.010	11.850	11.860	11.779	2,462,600
2024-03-15	12.020	12.140	11.890	11.950	11.868	9,847,900
2024-03-14	11.880	12.090	11.780	12.030	11.948	8,274,600
2024-03-13	11.900	11.940	11.750	11.830	11.749	6,864,800
2024-03-12	12.070	12.080	11.860	11.860	11.779	3,748,300
2024-03-11	12.150	12.170	11.990	12.030	11.948	3,360,500
2024-03-08	12.110	12.230	12.090	12.150	12.067	2,935,000
2024-03-07	12.210	12.230	12.080	12.140	12.057	3,181,800
2024-03-06	12.200	12.280	12.180	12.210	12.127	4,458,500
2024-03-05	12.220	12.310	12.150	12.180	12.097	4,003,900
2024-03-04	12.450	12.450	12.190	12.190	12.107	6,936,300
2024-03-01	12.870	12.930	12.840	12.850	12.762	6,803,000
2024-02-29	12.990	13.020	12.830	12.830	12.345	5,720,400
2024-02-28	13.090	13.200	12.940	12.960	12.470	5,949,400

← NewerPage 11 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.