Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	14.270	14.380	13.720	14.050	11.016	4,004,300
2022-12-09	14.420	14.770	14.100	14.270	11.188	7,204,400
2022-12-08	15.000	15.080	14.240	14.380	11.275	12,105,700
2022-12-07	13.310	13.790	13.310	13.600	10.663	2,865,300
2022-12-06	13.430	13.510	13.300	13.370	10.483	1,647,500
2022-12-05	13.760	13.790	13.410	13.430	10.530	1,355,000
2022-12-02	13.950	14.160	13.780	13.790	10.812	1,109,200
2022-12-01	13.740	14.070	13.650	13.950	10.938	1,944,500
2022-11-30	14.310	14.310	13.650	13.830	10.843	4,586,400
2022-11-29	14.060	14.380	14.040	14.260	11.181	1,705,300
2022-11-28	13.840	14.170	13.640	14.010	10.985	4,990,000
2022-11-25	13.980	14.090	13.680	13.830	10.843	1,631,500
2022-11-24	13.490	14.160	13.490	13.980	10.961	1,852,400
2022-11-23	13.800	13.810	13.430	13.490	10.577	4,669,400
2022-11-22	14.420	14.580	13.790	13.850	10.859	3,523,700
2022-11-21	13.840	14.460	13.800	14.400	11.290	4,939,800
2022-11-18	13.800	14.030	13.500	13.770	10.796	3,568,700
2022-11-17	13.650	13.790	13.410	13.720	10.757	5,834,900
2022-11-16	13.870	13.920	13.530	13.920	10.914	5,270,300
2022-11-14	13.970	14.000	13.680	13.830	10.843	1,203,700
2022-11-11	13.770	13.860	13.450	13.780	10.804	3,291,200
2022-11-10	14.100	14.180	13.400	13.670	10.718	4,341,400
2022-11-09	14.230	14.320	14.100	14.200	11.134	1,977,800
2022-11-08	14.190	14.390	14.070	14.200	11.134	2,450,400
2022-11-07	14.820	14.880	14.200	14.300	11.212	3,276,500
2022-11-04	15.000	15.160	14.870	14.900	11.682	2,161,500
2022-11-03	14.680	15.000	14.510	14.920	11.698	2,959,500
2022-11-01	14.910	15.070	14.490	14.770	11.580	3,576,300
2022-10-31	14.340	14.970	14.250	14.920	11.698	2,644,000
2022-10-28	14.460	14.860	14.330	14.670	11.502	2,887,600
2022-10-27	14.590	14.850	14.390	14.500	11.369	4,207,900
2022-10-26	14.600	14.620	14.300	14.480	11.353	4,386,900
2022-10-25	14.350	14.690	14.280	14.540	11.400	2,935,500
2022-10-24	14.180	14.620	14.180	14.360	11.259	2,219,500
2022-10-21	13.730	14.260	13.730	14.260	11.181	9,489,900
2022-10-20	13.500	14.020	13.270	13.830	10.843	7,194,300
2022-10-19	14.410	14.460	14.040	14.070	11.032	2,951,600
2022-10-18	14.310	14.520	14.130	14.390	11.283	2,646,800
2022-10-17	13.870	14.300	13.770	14.240	11.165	6,971,700
2022-10-14	14.010	14.250	13.820	13.820	10.836	3,601,200
2022-10-13	14.200	14.300	13.880	13.930	10.922	3,739,400
2022-10-11	14.100	14.450	14.040	14.330	11.235	1,834,300
2022-10-10	14.140	14.500	14.060	14.140	11.087	2,000,500
2022-10-07	14.020	14.240	13.970	14.080	11.039	7,588,600
2022-10-06	14.080	14.200	13.900	14.030	11.000	3,101,100
2022-10-05	14.310	14.310	13.860	14.010	10.985	5,244,200
2022-10-04	14.310	14.460	14.140	14.190	11.126	2,406,500
2022-10-03	13.720	14.300	13.570	14.300	11.212	2,250,700
2022-09-30	13.670	13.720	13.530	13.550	10.624	4,019,300
2022-09-29	13.650	13.830	13.590	13.670	10.718	2,222,600
2022-09-28	13.990	14.090	13.690	13.720	10.757	4,249,200
2022-09-27	14.100	14.100	13.750	13.920	10.914	2,130,200
2022-09-26	14.300	14.310	13.900	14.050	11.016	1,884,300
2022-09-23	14.300	14.430	14.140	14.300	11.212	2,444,100
2022-09-22	14.290	14.350	14.120	14.340	11.243	1,855,600
2022-09-21	14.210	14.340	13.960	14.160	11.102	2,825,100
2022-09-20	14.410	14.500	14.150	14.210	11.141	1,310,600
2022-09-19	14.190	14.600	14.190	14.410	11.298	1,858,600
2022-09-16	14.330	14.500	14.080	14.260	11.181	3,523,100
2022-09-15	14.250	14.390	14.190	14.330	11.235	1,523,500

← NewerPage 17 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.