Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	14.530	14.750	14.520	14.600	12.657	5,941,200
2023-11-27	14.560	14.570	14.430	14.490	12.562	6,177,700
2023-11-24	14.530	14.660	14.420	14.490	12.562	8,121,100
2023-11-23	14.750	14.750	14.400	14.510	12.579	9,122,900
2023-11-22	14.800	14.950	14.370	14.400	12.484	20,875,500
2023-11-21	13.960	13.970	13.760	13.830	11.990	2,713,400
2023-11-20	14.100	14.130	13.850	13.960	12.102	3,248,400
2023-11-17	14.420	14.420	14.030	14.150	12.267	3,124,800
2023-11-16	14.010	14.430	14.010	14.430	12.510	6,741,500
2023-11-14	13.700	14.150	13.700	14.080	12.206	3,963,500
2023-11-13	13.610	13.880	13.560	13.850	12.007	2,941,400
2023-11-10	13.510	13.700	13.510	13.610	11.799	3,430,000
2023-11-09	13.640	13.660	13.410	13.510	11.712	3,055,900
2023-11-08	13.790	13.820	13.550	13.650	11.834	5,488,500
2023-11-07	13.890	13.950	13.790	13.790	11.955	2,619,100
2023-11-06	13.800	13.950	13.650	13.890	12.042	2,982,900
2023-11-03	13.570	13.890	13.460	13.820	11.981	4,830,800
2023-11-01	13.350	13.570	13.030	13.470	11.678	7,182,500
2023-10-31	13.310	13.470	13.310	13.420	11.634	3,290,000
2023-10-30	13.370	13.450	13.250	13.280	11.513	4,549,600
2023-10-27	13.490	13.540	13.260	13.260	11.496	2,748,900
2023-10-26	13.340	13.550	13.340	13.490	11.695	2,627,000
2023-10-25	13.450	13.560	13.300	13.320	11.548	3,309,700
2023-10-24	13.640	13.650	13.340	13.440	11.652	3,637,500
2023-10-23	13.600	13.750	13.540	13.540	11.738	3,068,100
2023-10-20	13.480	13.760	13.480	13.590	11.782	6,261,200
2023-10-19	13.470	13.580	13.430	13.480	11.686	3,066,300
2023-10-18	13.810	13.810	13.470	13.470	11.678	13,737,300
2023-10-17	13.830	13.980	13.730	13.810	11.972	5,165,000
2023-10-16	13.930	14.000	13.840	13.840	11.998	3,983,600
2023-10-13	13.970	14.090	13.890	13.890	12.042	4,555,500
2023-10-11	13.970	14.080	13.870	13.970	12.111	3,458,500
2023-10-10	13.780	14.050	13.760	13.960	12.102	3,643,400
2023-10-09	13.420	13.780	13.420	13.760	11.929	4,118,900
2023-10-06	13.500	13.520	13.420	13.490	11.695	3,573,900
2023-10-05	13.610	13.690	13.410	13.560	11.756	4,163,300
2023-10-04	13.640	13.700	13.570	13.600	11.790	4,367,600
2023-10-03	13.700	13.760	13.580	13.640	11.825	2,809,600
2023-10-02	13.750	13.810	13.670	13.730	11.903	1,979,500
2023-09-29	13.650	13.760	13.630	13.730	11.903	1,669,400
2023-09-28	13.690	13.700	13.550	13.610	11.799	2,404,900
2023-09-27	13.790	13.790	13.520	13.690	11.868	2,884,900
2023-09-26	13.640	13.940	13.610	13.670	11.851	7,795,500
2023-09-25	13.810	13.830	13.640	13.640	11.825	3,691,700
2023-09-22	13.890	13.980	13.780	13.810	11.972	2,812,600
2023-09-21	13.890	13.900	13.720	13.810	11.972	4,405,700
2023-09-20	13.960	14.030	13.830	13.940	12.085	2,998,000
2023-09-19	13.980	14.030	13.800	13.900	12.050	2,994,000
2023-09-18	14.110	14.140	13.860	13.930	12.076	3,188,500
2023-09-15	14.140	14.190	14.020	14.090	12.215	2,121,800
2023-09-14	13.970	14.150	13.970	14.110	12.232	2,498,700
2023-09-13	13.950	14.090	13.900	13.940	12.085	1,684,100
2023-09-12	13.900	14.040	13.840	13.940	12.085	2,215,400
2023-09-11	13.790	13.900	13.740	13.900	12.050	2,563,700
2023-09-08	13.790	13.950	13.730	13.780	11.946	3,462,800
2023-09-06	13.790	13.890	13.650	13.810	11.972	2,473,500
2023-09-05	13.910	13.940	13.760	13.770	11.938	3,869,600
2023-09-04	13.920	13.920	13.650	13.880	12.033	2,040,600
2023-09-01	13.750	13.910	13.740	13.910	12.059	3,740,800
2023-08-31	14.000	14.000	13.610	13.610	11.799	3,236,500

← NewerPage 13 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.