Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	13.650	13.680	13.430	13.580	10.647	1,455,700
2022-06-20	13.370	13.660	13.240	13.530	10.608	1,649,800
2022-06-17	13.720	13.790	13.310	13.350	10.467	8,202,900
2022-06-15	13.470	13.850	13.330	13.840	10.851	3,153,700
2022-06-14	12.790	13.370	12.790	13.270	10.404	4,085,600
2022-06-13	13.290	13.290	12.590	12.790	10.028	7,473,300
2022-06-10	14.030	14.030	13.270	13.380	10.491	4,538,500
2022-06-09	14.130	14.170	13.870	14.090	11.047	1,365,200
2022-06-08	13.770	14.290	13.710	14.200	11.134	2,847,500
2022-06-07	13.520	13.890	13.450	13.860	10.867	2,760,900
2022-06-06	13.810	13.930	13.350	13.550	10.624	3,175,000
2022-06-03	13.770	13.860	13.560	13.760	10.789	2,685,000
2022-06-02	13.730	14.030	13.640	13.870	10.875	3,275,400
2022-06-01	13.970	13.970	13.610	13.700	10.742	6,323,900
2022-05-31	14.260	14.310	13.820	13.960	10.945	9,431,500
2022-05-30	14.240	14.390	14.080	14.170	11.110	1,940,200
2022-05-27	14.380	14.580	14.190	14.190	11.126	2,224,600
2022-05-26	14.470	14.610	14.310	14.370	11.267	1,248,800
2022-05-25	14.270	14.550	14.220	14.460	11.337	821,700
2022-05-24	14.160	14.330	14.050	14.320	11.228	792,900
2022-05-23	14.280	14.600	14.250	14.310	11.220	1,184,600
2022-05-20	14.480	14.480	13.870	14.180	11.118	1,777,400
2022-05-19	14.190	14.370	14.010	14.330	11.235	2,127,500
2022-05-18	14.700	14.800	14.090	14.180	11.118	1,959,900
2022-05-17	14.500	15.000	14.500	14.760	11.573	1,389,700
2022-05-16	14.270	14.570	14.190	14.400	11.290	2,419,100
2022-05-13	14.280	14.530	14.190	14.460	11.337	1,333,500
2022-05-12	14.040	14.400	13.860	14.240	11.165	1,884,700
2022-05-11	14.200	14.540	14.060	14.130	11.079	1,595,100
2022-05-10	14.190	14.370	13.980	14.200	11.134	2,338,900
2022-05-09	14.040	14.210	13.800	14.140	11.087	1,545,300
2022-05-06	14.410	14.440	14.110	14.200	11.134	2,813,300
2022-05-05	14.830	14.840	14.230	14.410	11.298	3,065,700
2022-05-04	14.310	14.930	14.090	14.930	11.706	4,400,300
2022-05-03	14.340	14.600	14.160	14.490	11.361	1,672,900
2022-05-02	14.690	14.750	14.090	14.360	11.181	2,883,200
2022-04-29	15.380	15.380	14.660	14.660	11.414	10,427,400
2022-04-28	15.540	15.540	14.780	15.310	11.920	3,489,600
2022-04-27	15.490	15.510	15.210	15.500	12.068	2,401,400
2022-04-26	15.850	15.990	15.250	15.370	11.967	2,627,000
2022-04-25	15.580	15.930	15.300	15.930	12.403	2,683,100
2022-04-22	15.450	15.860	15.170	15.710	12.232	11,382,300
2022-04-20	15.520	15.700	15.370	15.500	12.068	2,798,400
2022-04-19	15.990	16.200	15.430	15.560	12.115	3,118,100
2022-04-18	15.560	16.010	15.330	16.010	12.465	3,931,100
2022-04-14	15.530	15.900	15.490	15.570	12.123	2,077,400
2022-04-13	15.930	16.140	15.540	15.560	12.115	4,421,300
2022-04-12	16.050	16.250	15.700	15.740	12.255	2,267,700
2022-04-11	16.190	16.580	15.910	15.910	12.387	2,119,500
2022-04-08	15.860	16.400	15.860	16.210	12.621	2,049,800
2022-04-07	15.840	16.350	15.690	16.000	12.457	3,223,900
2022-04-06	15.510	16.000	15.450	15.980	12.442	2,914,800
2022-04-05	15.910	16.070	15.500	15.630	12.169	3,624,900
2022-04-04	16.130	16.370	15.860	15.970	12.434	2,842,400
2022-04-01	15.990	16.650	15.830	16.090	12.528	4,252,000
2022-03-31	15.960	16.490	15.500	15.990	12.450	3,876,100
2022-03-30	16.620	16.770	15.820	15.920	12.395	4,408,600
2022-03-29	16.390	16.990	16.220	16.600	12.925	4,714,100
2022-03-28	16.800	16.800	15.460	16.400	12.769	5,237,900

← NewerPage 19 of 19 · 1,139 trading days

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.