Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	14.300	14.580	14.080	14.310	11.220	1,856,400
2022-09-13	14.430	14.600	14.260	14.350	11.251	1,768,400
2022-09-12	14.550	14.870	14.500	14.570	11.424	2,097,200
2022-09-09	14.700	14.700	14.260	14.450	11.330	2,426,300
2022-09-08	14.840	14.860	14.520	14.600	11.447	2,598,100
2022-09-06	15.190	15.200	14.680	14.790	11.596	1,316,500
2022-09-05	15.020	15.220	14.820	15.140	11.871	1,899,700
2022-09-02	14.990	15.060	14.760	14.990	11.753	3,674,700
2022-09-01	15.500	15.520	14.580	14.880	11.667	4,716,400
2022-08-31	14.070	15.420	14.000	15.370	12.051	16,560,000
2022-08-30	14.190	14.250	13.960	14.060	11.024	1,284,900
2022-08-29	14.070	14.310	13.960	14.190	11.126	3,615,600
2022-08-26	14.110	14.270	13.990	14.110	11.063	1,356,300
2022-08-25	14.310	14.330	13.980	14.100	11.055	2,435,800
2022-08-24	14.330	14.550	14.170	14.180	11.118	2,116,800
2022-08-23	14.030	14.390	14.030	14.330	11.235	2,361,000
2022-08-22	14.120	14.330	14.020	14.120	11.071	1,703,300
2022-08-19	14.250	14.250	14.020	14.190	11.126	1,667,800
2022-08-18	14.400	14.520	14.170	14.300	11.212	2,180,500
2022-08-17	14.030	14.370	13.930	14.350	11.251	4,396,400
2022-08-16	14.370	14.420	13.970	14.100	11.055	1,185,300
2022-08-15	14.040	14.440	13.950	14.320	11.228	3,450,900
2022-08-12	13.910	14.210	13.770	14.150	11.094	2,648,400
2022-08-11	14.120	14.180	13.830	13.910	10.906	1,665,400
2022-08-10	13.950	14.260	13.900	14.110	11.063	2,933,600
2022-08-09	14.020	14.120	13.630	13.950	10.938	1,743,500
2022-08-08	14.080	14.180	13.880	14.010	10.985	2,949,000
2022-08-05	14.260	14.260	13.960	14.000	10.977	1,948,700
2022-08-04	13.960	14.370	13.910	14.130	11.079	5,742,400
2022-08-03	13.830	14.070	13.670	13.900	10.898	3,133,200
2022-08-02	13.960	14.130	13.690	13.870	10.875	2,371,400
2022-08-01	14.120	14.310	13.770	13.980	10.961	3,205,600
2022-07-29	14.000	14.470	13.430	14.190	11.126	13,059,200
2022-07-28	14.440	14.470	13.820	14.000	10.977	2,911,900
2022-07-27	14.410	14.670	14.240	14.350	11.251	3,096,400
2022-07-26	14.290	14.530	14.260	14.390	11.283	1,661,400
2022-07-25	14.580	14.620	14.260	14.340	11.243	1,962,700
2022-07-22	14.390	14.520	14.210	14.510	11.377	1,975,500
2022-07-21	14.330	14.400	14.120	14.360	11.259	1,092,700
2022-07-20	14.150	14.500	14.110	14.400	11.290	2,285,400
2022-07-19	13.880	14.160	13.770	14.160	11.102	2,890,800
2022-07-18	13.800	14.050	13.520	13.700	10.742	1,463,400
2022-07-15	14.010	14.020	13.540	13.800	10.820	2,342,600
2022-07-14	14.100	14.270	13.850	13.930	10.922	1,968,500
2022-07-13	14.280	14.340	14.060	14.270	11.188	2,559,400
2022-07-12	14.180	14.330	14.040	14.230	11.157	1,673,000
2022-07-11	14.120	14.280	13.830	14.180	11.118	1,881,000
2022-07-08	14.050	14.440	14.050	14.240	11.165	1,922,000
2022-07-07	13.770	14.250	13.560	14.100	11.055	2,931,100
2022-07-06	13.500	13.680	13.400	13.630	10.687	1,826,800
2022-07-05	13.510	13.560	13.400	13.560	10.632	1,722,600
2022-07-04	13.640	13.770	13.440	13.600	10.663	1,437,100
2022-07-01	13.690	13.840	13.460	13.640	10.694	2,696,600
2022-06-30	13.450	13.850	13.390	13.620	10.679	2,634,600
2022-06-29	13.570	13.640	13.450	13.640	10.694	1,613,700
2022-06-28	13.440	13.870	13.370	13.550	10.624	5,362,200
2022-06-27	13.400	13.470	13.190	13.350	10.467	1,661,400
2022-06-24	13.670	13.670	13.310	13.390	10.498	807,500
2022-06-23	13.890	13.910	13.470	13.580	10.647	3,444,100
2022-06-22	13.450	13.830	13.320	13.710	10.749	1,196,200

← NewerPage 18 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.