Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	14.060	14.090	13.930	13.990	12.128	1,998,700
2023-08-29	13.840	14.000	13.830	14.000	12.137	1,776,800
2023-08-28	13.810	13.860	13.680	13.820	11.981	2,184,700
2023-08-25	13.830	13.940	13.710	13.790	11.955	2,887,000
2023-08-24	13.750	13.860	13.740	13.830	11.990	2,322,800
2023-08-23	13.700	13.740	13.620	13.720	11.894	2,615,000
2023-08-22	13.620	13.710	13.550	13.630	11.816	2,231,700
2023-08-21	13.600	13.700	13.560	13.560	11.756	2,113,200
2023-08-18	13.530	13.640	13.460	13.600	11.790	3,061,800
2023-08-17	13.550	13.610	13.470	13.530	11.730	2,345,000
2023-08-16	13.730	13.760	13.450	13.500	11.704	3,946,200
2023-08-15	13.760	13.860	13.690	13.700	11.877	2,713,800
2023-08-14	13.770	13.820	13.660	13.760	11.929	1,369,900
2023-08-11	13.830	13.830	13.670	13.770	11.938	2,472,600
2023-08-10	13.880	13.970	13.730	13.810	11.972	2,835,300
2023-08-09	14.000	14.000	13.780	13.860	12.016	2,190,900
2023-08-08	13.850	14.040	13.780	13.960	12.102	2,176,400
2023-08-07	13.910	13.960	13.820	13.850	12.007	2,425,500
2023-08-04	13.980	14.110	13.850	13.860	12.016	2,248,000
2023-08-03	14.200	14.230	13.840	13.860	12.016	4,459,000
2023-08-02	14.020	14.130	14.010	14.120	12.241	1,697,600
2023-08-01	14.000	14.300	13.960	14.010	12.146	5,884,200
2023-07-31	14.100	14.100	13.980	14.000	12.137	1,549,400
2023-07-28	14.030	14.120	13.930	14.000	12.137	1,506,100
2023-07-27	14.070	14.120	13.900	13.960	12.102	2,852,900
2023-07-26	14.100	14.180	14.000	14.030	12.163	3,015,500
2023-07-25	14.340	14.410	14.050	14.060	12.189	2,710,400
2023-07-24	14.350	14.350	14.230	14.260	12.362	1,347,200
2023-07-21	14.180	14.310	14.120	14.310	12.406	2,631,400
2023-07-20	14.240	14.250	14.110	14.180	12.293	1,301,000
2023-07-19	14.270	14.410	14.190	14.250	12.354	1,653,800
2023-07-18	14.270	14.350	14.190	14.280	12.380	1,790,100
2023-07-17	14.160	14.370	14.160	14.280	12.380	2,622,200
2023-07-14	14.420	14.420	14.250	14.300	12.397	1,319,400
2023-07-13	14.410	14.460	14.260	14.370	12.458	1,737,300
2023-07-12	14.290	14.390	14.190	14.310	12.406	1,842,800
2023-07-11	14.310	14.320	14.130	14.260	12.362	1,919,200
2023-07-10	14.300	14.390	14.220	14.310	12.406	1,514,600
2023-07-07	14.350	14.420	14.160	14.260	12.362	2,149,700
2023-07-06	14.360	14.420	14.150	14.240	12.345	2,081,000
2023-07-05	14.210	14.490	14.140	14.370	12.458	5,051,100
2023-07-04	14.310	14.330	14.130	14.260	12.362	2,230,100
2023-07-03	14.410	14.450	14.140	14.280	12.380	3,408,900
2023-06-30	14.230	14.460	14.100	14.330	12.423	5,359,300
2023-06-29	14.410	14.470	14.160	14.180	12.293	3,297,900
2023-06-28	14.450	14.650	14.300	14.350	12.441	2,551,100
2023-06-27	14.750	14.830	14.320	14.440	12.519	3,014,700
2023-06-26	14.950	15.030	14.630	14.690	12.735	2,677,600
2023-06-23	14.800	15.100	14.740	14.950	12.961	2,959,500
2023-06-22	14.770	14.840	14.610	14.770	12.805	2,039,700
2023-06-21	14.730	14.910	14.600	14.860	12.883	5,022,600
2023-06-20	14.660	14.900	14.610	14.700	12.744	3,568,000
2023-06-19	14.790	14.790	14.310	14.570	12.631	3,301,400
2023-06-16	14.400	14.820	14.370	14.580	12.640	5,319,000
2023-06-15	14.390	14.430	14.280	14.400	12.484	1,266,000
2023-06-14	14.280	14.590	14.210	14.350	12.441	3,034,600
2023-06-13	14.400	14.440	14.200	14.220	12.328	1,312,000
2023-06-12	14.300	14.390	14.160	14.390	12.475	2,572,800
2023-06-09	14.200	14.350	14.170	14.290	12.388	4,999,400
2023-06-07	14.300	14.400	14.110	14.120	12.241	3,154,600

← NewerPage 14 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.