Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	14.840	14.940	14.700	14.780	11.588	2,514,900
2023-03-08	14.840	14.860	14.660	14.850	11.643	2,946,500
2023-03-07	14.720	14.840	14.540	14.830	11.628	3,776,700
2023-03-06	14.730	14.810	14.400	14.650	11.486	5,313,400
2023-03-03	14.730	14.870	14.630	14.730	11.549	1,727,100
2023-03-02	14.730	14.910	14.630	14.730	11.549	2,250,800
2023-03-01	14.810	14.880	14.450	14.720	11.541	8,005,300
2023-02-28	14.900	15.100	14.740	14.800	11.604	7,018,700
2023-02-27	14.980	15.140	14.760	14.870	11.659	3,412,900
2023-02-24	14.970	15.190	14.700	14.910	11.690	4,705,500
2023-02-23	15.060	15.130	14.830	14.910	11.690	3,218,000
2023-02-22	15.190	15.260	14.890	14.960	11.729	6,185,800
2023-02-17	15.250	15.490	14.750	14.970	11.737	9,428,300
2023-02-16	15.020	15.290	14.780	15.180	11.902	4,461,000
2023-02-15	14.890	15.230	14.850	15.010	11.769	3,961,900
2023-02-14	15.040	15.170	14.700	14.960	11.729	2,141,000
2023-02-13	14.990	15.160	14.850	15.060	11.808	2,704,300
2023-02-10	14.840	15.170	14.840	14.970	11.737	6,075,300
2023-02-09	14.950	15.050	14.750	14.890	11.675	2,260,100
2023-02-08	14.920	15.050	14.740	14.950	11.722	3,697,100
2023-02-07	15.350	15.350	14.670	14.810	11.612	5,199,600
2023-02-06	15.220	15.270	15.010	15.210	11.925	3,421,200
2023-02-03	15.320	15.540	15.070	15.220	11.933	3,073,100
2023-02-02	15.410	15.570	15.130	15.370	12.051	3,404,900
2023-02-01	15.430	15.570	15.240	15.420	12.090	3,741,600
2023-01-31	15.120	15.500	15.100	15.410	12.082	5,446,800
2023-01-30	15.150	15.290	15.000	15.120	11.855	3,859,300
2023-01-27	15.280	15.620	15.220	15.300	11.996	4,160,800
2023-01-26	15.210	15.440	15.060	15.280	11.980	8,143,300
2023-01-25	14.910	15.410	14.840	15.180	11.902	10,764,800
2023-01-24	14.720	15.070	14.460	14.920	11.698	5,839,900
2023-01-23	14.800	14.870	14.490	14.710	11.533	1,770,800
2023-01-20	14.880	14.920	14.660	14.790	11.596	2,012,100
2023-01-19	14.480	14.920	14.400	14.890	11.675	1,847,800
2023-01-18	15.160	15.180	14.570	14.570	11.424	3,532,000
2023-01-17	15.080	15.240	14.820	15.000	11.761	2,676,600
2023-01-16	14.670	15.070	14.550	15.050	11.800	3,279,700
2023-01-13	15.000	15.050	14.610	14.790	11.596	2,269,100
2023-01-12	14.680	15.290	14.680	15.060	11.808	5,662,900
2023-01-11	14.160	14.830	14.130	14.680	11.510	4,499,200
2023-01-10	14.150	14.280	13.650	14.190	11.126	5,832,500
2023-01-09	14.510	14.600	14.270	14.340	11.243	1,567,200
2023-01-06	14.570	14.730	14.450	14.580	11.432	2,864,500
2023-01-05	14.440	14.570	14.150	14.570	11.424	4,358,300
2023-01-04	14.260	14.500	14.000	14.500	11.369	2,937,400
2023-01-03	14.430	14.460	14.120	14.220	11.149	1,562,800
2023-01-02	14.540	14.640	14.270	14.480	11.353	1,018,800
2022-12-29	14.840	14.980	14.650	14.730	11.549	2,424,800
2022-12-28	14.780	14.930	14.680	14.790	11.596	2,005,900
2022-12-27	14.820	14.820	14.480	14.720	11.541	1,633,000
2022-12-26	15.030	15.100	14.700	14.780	11.588	1,646,600
2022-12-23	14.910	15.440	14.780	15.050	11.800	5,656,000
2022-12-22	14.810	15.000	14.690	14.850	11.643	2,577,900
2022-12-21	14.590	15.010	14.240	14.790	11.596	6,348,400
2022-12-20	14.500	14.760	14.260	14.400	11.290	4,148,100
2022-12-19	14.340	14.710	14.280	14.520	11.384	3,838,800
2022-12-16	14.100	14.360	13.920	14.360	11.259	3,365,900
2022-12-15	13.980	14.270	13.870	14.110	11.063	3,824,700
2022-12-14	14.060	14.220	13.710	14.040	11.008	3,892,800
2022-12-13	14.050	14.430	14.040	14.150	11.094	3,594,700

← NewerPage 16 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.