Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.910	13.040	12.850	13.030	12.537	6,701,500
2024-02-26	12.940	12.970	12.820	12.840	12.355	6,964,500
2024-02-23	13.010	13.040	12.900	12.900	12.412	4,574,300
2024-02-22	13.060	13.110	12.960	12.960	12.470	5,259,000
2024-02-21	12.990	13.060	12.910	13.060	12.566	4,507,600
2024-02-20	13.270	13.270	12.920	12.930	12.441	8,501,200
2024-02-19	13.030	13.360	13.020	13.270	12.768	4,786,000
2024-02-16	12.970	13.060	12.940	13.040	12.547	3,140,300
2024-02-15	12.950	13.080	12.900	12.990	12.499	4,740,900
2024-02-14	12.980	13.020	12.880	12.890	12.403	3,077,800
2024-02-09	12.850	13.120	12.850	12.970	12.480	4,943,200
2024-02-08	13.160	13.290	12.860	12.860	12.374	9,381,200
2024-02-07	12.950	13.160	12.950	13.080	12.586	4,180,100
2024-02-06	12.890	12.960	12.860	12.960	12.470	3,139,500
2024-02-05	12.890	12.950	12.820	12.860	12.374	3,478,100
2024-02-02	12.970	13.030	12.850	12.860	12.374	4,354,400
2024-02-01	13.180	13.220	12.920	12.920	12.432	5,048,800
2024-01-31	13.070	13.290	13.020	13.180	12.682	3,755,000
2024-01-30	13.080	13.130	13.000	13.000	12.509	3,463,200
2024-01-29	13.200	13.240	13.070	13.080	12.586	3,775,900
2024-01-26	13.290	13.320	13.140	13.190	12.691	2,783,300
2024-01-25	13.290	13.350	13.230	13.240	12.740	2,729,100
2024-01-24	13.150	13.330	13.140	13.290	12.788	3,333,600
2024-01-23	13.140	13.200	13.080	13.130	12.634	2,538,600
2024-01-22	13.100	13.150	13.060	13.110	12.614	4,490,300
2024-01-19	13.080	13.100	13.000	13.080	12.586	4,877,400
2024-01-18	13.260	13.270	13.000	13.050	12.557	6,534,900
2024-01-17	13.200	13.280	13.100	13.250	12.749	3,642,900
2024-01-16	13.310	13.360	13.160	13.210	12.711	4,024,500
2024-01-15	13.270	13.350	13.240	13.310	12.807	1,955,800
2024-01-12	13.350	13.390	13.240	13.270	12.768	4,041,800
2024-01-11	13.450	13.450	13.240	13.350	12.845	4,814,200
2024-01-10	13.470	13.520	13.330	13.400	12.894	3,627,100
2024-01-09	13.460	13.480	13.380	13.470	12.961	3,815,700
2024-01-08	13.460	13.610	13.390	13.520	13.009	3,738,800
2024-01-05	13.340	13.570	13.280	13.500	12.990	4,673,500
2024-01-04	13.450	13.490	13.260	13.330	12.826	3,371,900
2024-01-03	13.300	13.500	13.250	13.430	12.922	5,616,300
2024-01-02	13.310	13.410	13.220	13.300	12.797	5,209,500
2023-12-28	13.390	13.390	13.260	13.310	12.807	3,487,000
2023-12-27	13.320	13.390	13.250	13.390	12.884	3,456,400
2023-12-26	13.350	13.380	13.260	13.320	12.817	3,358,500
2023-12-22	13.330	13.350	13.250	13.330	12.826	2,899,500
2023-12-21	13.400	13.400	13.270	13.330	12.826	3,368,300
2023-12-20	13.370	13.460	13.300	13.390	12.884	3,699,400
2023-12-19	13.380	13.450	13.290	13.370	12.865	4,780,200
2023-12-18	13.490	13.600	13.350	13.350	12.845	3,314,300
2023-12-15	13.450	13.490	13.390	13.490	12.980	3,224,500
2023-12-14	13.210	13.490	13.210	13.450	12.942	5,480,800
2023-12-13	13.100	13.270	12.970	13.210	12.711	6,022,600
2023-12-12	13.290	13.300	13.100	13.100	12.605	4,893,200
2023-12-11	13.130	13.400	12.820	13.300	12.797	13,765,600
2023-12-08	15.200	15.200	14.860	14.930	14.366	10,990,100
2023-12-07	15.140	15.190	14.990	15.150	13.134	6,196,000
2023-12-06	15.260	15.330	15.070	15.100	13.091	5,861,300
2023-12-05	14.970	15.250	14.930	15.200	13.177	6,696,500
2023-12-04	14.950	15.000	14.860	14.900	12.917	7,048,400
2023-12-01	14.700	14.980	14.680	14.860	12.883	6,458,300
2023-11-30	14.590	14.690	14.540	14.690	12.735	4,162,000
2023-11-29	14.700	14.730	14.510	14.510	12.579	5,869,600

← NewerPage 12 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.