Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.260	11.640	11.190	11.550	11.550	2,065,500
2026-07-21	11.280	11.360	11.200	11.210	11.210	2,651,800
2026-07-20	11.620	11.680	11.310	11.310	11.310	1,721,500
2026-07-17	11.730	11.730	11.510	11.590	11.590	5,780,000
2026-07-16	11.980	12.010	11.710	11.760	11.760	3,371,100
2026-07-15	12.300	12.300	11.800	11.990	11.990	5,236,000
2026-07-14	12.340	12.430	12.230	12.310	12.310	2,671,000
2026-07-13	12.990	12.990	12.320	12.320	12.320	2,952,800
2026-07-10	12.300	13.030	12.300	13.030	13.030	3,882,000
2026-07-09	11.770	12.150	11.710	12.040	12.040	2,201,800
2026-07-08	12.040	12.100	11.690	11.690	11.690	1,465,000
2026-07-07	12.240	12.320	11.940	12.070	12.070	2,465,300
2026-07-06	11.970	12.410	11.930	12.240	12.240	2,834,000
2026-07-03	11.740	12.060	11.660	12.010	12.010	2,124,500
2026-07-02	11.610	11.740	11.440	11.660	11.660	2,356,600
2026-07-01	11.440	11.580	11.310	11.540	11.540	2,269,500
2026-06-30	11.530	11.630	11.420	11.600	11.600	1,462,600
2026-06-29	11.530	11.800	11.480	11.630	11.630	1,600,100
2026-06-26	11.420	11.670	11.420	11.550	11.550	2,730,600
2026-06-25	11.210	11.440	11.210	11.410	11.410	2,157,600
2026-06-24	11.310	11.400	11.160	11.180	11.180	2,189,200
2026-06-23	11.290	11.470	11.160	11.360	11.360	2,007,800
2026-06-22	11.230	11.520	11.230	11.300	11.300	2,926,000
2026-06-19	11.210	11.330	11.210	11.290	11.290	1,476,100
2026-06-18	11.190	11.370	11.170	11.210	11.210	2,818,400
2026-06-17	11.570	11.680	11.160	11.180	11.180	4,525,600
2026-06-16	11.780	11.780	11.460	11.460	11.460	2,150,800
2026-06-15	11.900	12.230	11.780	11.780	11.780	2,722,000
2026-06-12	11.620	11.920	11.610	11.790	11.790	2,577,200
2026-06-11	11.580	11.840	11.340	11.750	11.750	4,224,400
2026-06-10	11.740	11.790	11.580	11.580	11.580	3,087,100
2026-06-09	11.670	12.030	11.670	11.810	11.810	2,194,600
2026-06-08	11.710	11.780	11.620	11.640	11.640	1,996,400
2026-06-05	11.980	12.060	11.740	11.770	11.770	2,387,500
2026-06-03	12.100	12.160	11.930	11.970	11.970	2,986,000
2026-06-02	12.050	12.450	12.000	12.270	12.270	2,905,900
2026-06-01	12.370	12.390	11.920	12.060	12.060	3,977,600
2026-05-29	12.420	12.530	12.170	12.370	12.370	3,330,300
2026-05-28	12.390	12.570	12.300	12.400	12.400	1,299,400
2026-05-27	12.640	12.680	12.290	12.400	12.400	3,061,300
2026-05-26	12.520	12.660	12.380	12.500	12.500	1,460,100
2026-05-25	12.510	12.640	12.430	12.550	12.550	1,318,800
2026-05-22	12.410	12.570	12.330	12.450	12.450	1,361,400
2026-05-21	12.530	12.690	12.310	12.640	12.640	2,065,100
2026-05-20	12.320	12.850	12.320	12.600	12.600	3,571,800
2026-05-19	12.420	12.560	12.090	12.280	12.280	4,356,100
2026-05-18	12.490	12.890	12.350	12.420	12.420	3,228,100
2026-05-15	12.490	12.650	12.270	12.650	12.650	2,472,800
2026-05-14	12.740	12.880	12.540	12.710	12.710	2,596,700
2026-05-13	13.040	13.120	12.600	12.660	12.660	3,865,200
2026-05-12	13.310	13.400	12.970	13.060	13.060	3,176,300
2026-05-11	13.650	13.900	13.330	13.330	13.330	2,624,400
2026-05-08	13.940	14.140	13.700	13.780	13.780	2,971,000
2026-05-07	13.650	14.140	13.330	13.830	13.830	6,309,700
2026-05-06	14.000	14.150	13.940	14.020	14.020	3,236,600
2026-05-05	13.820	14.080	13.800	13.940	13.940	3,298,800
2026-05-04	13.820	14.200	13.800	13.870	13.870	2,571,000
2026-04-30	13.770	14.090	13.770	13.890	13.890	3,652,300
2026-04-29	13.750	13.860	13.640	13.740	13.740	2,813,000
2026-04-28	13.700	13.950	13.500	13.920	13.920	2,246,300

← NewerPage 2 of 3 · 125 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.