Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	13.960	14.340	13.950	14.240	12.345	7,376,500
2023-06-05	14.060	14.090	13.830	13.940	12.085	3,442,900
2023-06-02	14.220	14.250	13.950	14.060	12.189	5,725,100
2023-06-01	14.170	14.210	14.050	14.140	12.258	2,308,800
2023-05-31	14.180	14.220	14.050	14.080	12.206	3,816,500
2023-05-30	14.290	14.300	14.150	14.170	12.284	1,829,100
2023-05-29	14.050	14.260	14.050	14.190	12.302	1,431,900
2023-05-26	14.290	14.380	14.030	14.130	12.250	2,542,300
2023-05-25	14.190	14.320	14.100	14.200	12.310	2,204,600
2023-05-24	14.170	14.210	14.070	14.150	12.267	1,846,000
2023-05-23	14.160	14.490	14.130	14.130	12.250	5,482,600
2023-05-22	13.990	14.250	13.990	14.180	12.293	2,382,100
2023-05-19	13.860	14.070	13.790	13.970	12.111	2,962,700
2023-05-18	13.880	13.930	13.660	13.840	11.998	4,680,600
2023-05-17	14.010	14.140	13.800	13.840	11.998	4,330,800
2023-05-16	14.070	14.210	13.960	14.000	12.137	2,907,500
2023-05-15	14.000	14.120	13.870	14.020	12.154	2,991,300
2023-05-12	13.910	14.150	13.860	13.960	12.102	3,087,800
2023-05-11	13.620	13.990	13.560	13.930	12.076	3,678,200
2023-05-10	13.880	13.920	13.510	13.710	11.886	5,308,900
2023-05-09	13.980	14.180	13.770	13.900	12.050	4,392,900
2023-05-08	14.490	14.540	13.920	13.990	12.128	5,826,000
2023-05-05	14.260	14.550	14.040	14.450	12.527	9,400,800
2023-05-04	15.870	15.880	15.650	15.750	13.654	8,184,400
2023-05-03	15.940	15.940	15.680	15.690	12.302	6,661,600
2023-05-02	16.000	16.150	15.640	15.820	12.404	5,999,300
2023-04-28	15.470	15.900	15.340	15.780	12.372	8,419,400
2023-04-27	15.340	15.440	15.260	15.420	12.090	2,919,600
2023-04-26	15.450	15.480	15.260	15.320	12.012	2,471,700
2023-04-25	15.470	15.500	15.280	15.400	12.074	2,381,100
2023-04-24	15.450	15.540	15.360	15.460	12.121	2,389,300
2023-04-20	15.400	15.500	15.330	15.440	12.106	4,813,100
2023-04-19	15.280	15.400	15.150	15.370	12.051	3,098,200
2023-04-18	15.500	15.530	15.250	15.280	11.980	3,259,600
2023-04-17	15.310	15.500	15.180	15.390	12.067	4,936,300
2023-04-14	15.340	15.450	15.110	15.290	11.988	3,392,800
2023-04-13	15.100	15.320	15.030	15.210	11.925	3,337,400
2023-04-12	15.100	15.340	15.000	15.070	11.816	2,987,000
2023-04-11	15.100	15.340	14.950	15.020	11.776	2,622,300
2023-04-10	14.730	15.130	14.630	14.960	11.729	3,430,500
2023-04-06	14.670	14.890	14.650	14.730	11.549	4,653,400
2023-04-05	14.750	14.770	14.400	14.670	11.502	4,689,800
2023-04-04	14.500	14.680	14.360	14.600	11.447	5,230,100
2023-04-03	14.790	14.790	14.360	14.480	11.353	6,471,200
2023-03-31	14.590	14.830	14.430	14.670	11.502	5,155,800
2023-03-30	14.580	14.690	14.200	14.560	11.416	3,320,400
2023-03-29	14.600	14.650	14.290	14.510	11.377	2,326,000
2023-03-28	14.440	14.620	14.370	14.580	11.432	3,302,900
2023-03-27	14.550	14.580	14.290	14.410	11.298	2,288,800
2023-03-24	14.310	14.550	14.190	14.430	11.314	3,265,300
2023-03-23	14.550	14.650	14.120	14.280	11.196	4,422,500
2023-03-22	14.510	14.630	14.320	14.470	11.345	3,006,300
2023-03-21	14.510	14.580	14.400	14.480	11.353	2,410,300
2023-03-20	14.620	14.700	14.360	14.450	11.330	2,892,000
2023-03-17	14.890	14.890	14.520	14.560	11.416	6,196,900
2023-03-16	15.080	15.080	14.860	14.900	11.682	5,495,800
2023-03-15	14.960	15.180	14.830	15.000	11.761	4,602,600
2023-03-14	14.930	15.100	14.860	15.010	11.769	2,520,000
2023-03-13	14.710	14.990	14.630	14.890	11.675	3,223,500
2023-03-10	14.780	14.850	14.610	14.780	11.588	3,626,000

← NewerPage 15 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.