Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.100	14.320	13.820	13.820	13.820	2,476,800
2026-04-24	13.930	14.120	13.900	14.070	14.070	2,788,000
2026-04-23	14.070	14.150	13.800	14.000	14.000	2,663,000
2026-04-22	14.600	14.610	14.000	14.140	14.140	2,345,500
2026-04-20	14.400	14.660	14.300	14.610	14.610	3,090,800
2026-04-17	14.310	14.570	14.310	14.450	14.450	9,059,400
2026-04-16	14.280	14.420	14.050	14.310	14.310	6,076,200
2026-04-15	13.900	14.250	13.840	14.250	14.250	5,165,000
2026-04-14	13.630	14.120	13.610	13.960	13.960	3,517,800
2026-04-13	13.860	13.910	13.400	13.760	13.760	5,305,800
2026-04-10	13.650	13.990	13.440	13.900	13.900	5,502,300
2026-04-09	13.200	13.900	13.160	13.900	13.900	6,911,800
2026-04-08	12.690	13.260	12.690	13.230	13.230	7,883,900
2026-04-07	12.490	12.560	12.310	12.550	12.550	4,360,300
2026-04-06	12.570	12.570	12.390	12.530	12.530	3,777,500
2026-04-02	11.790	12.570	11.780	12.570	12.570	5,528,500
2026-04-01	11.960	12.180	11.910	12.030	12.030	3,625,600
2026-03-31	11.700	11.960	11.650	11.940	11.940	2,910,500
2026-03-30	11.570	11.740	11.480	11.630	11.630	1,881,400
2026-03-27	11.530	11.650	11.440	11.460	11.460	1,994,800
2026-03-26	11.760	11.880	11.490	11.530	11.530	3,238,500
2026-03-25	11.760	11.990	11.730	11.910	11.910	2,298,500
2026-03-24	11.740	11.760	11.520	11.660	11.660	2,065,900
2026-03-23	11.460	11.890	11.400	11.830	11.830	2,081,000
2026-03-20	11.850	11.870	11.250	11.300	11.300	3,134,900
2026-03-19	11.500	11.980	11.350	11.840	11.840	3,349,700
2026-03-18	11.730	11.870	11.580	11.580	11.580	3,219,200
2026-03-17	11.850	12.010	11.750	11.780	11.780	3,095,700
2026-03-16	11.790	12.000	11.720	11.880	11.880	2,934,600
2026-03-13	11.730	11.890	11.660	11.660	11.660	4,650,600
2026-03-12	11.730	11.860	11.640	11.680	11.680	3,096,200
2026-03-11	11.970	12.210	11.830	11.910	11.910	3,235,400
2026-03-10	11.680	12.240	11.670	12.160	12.160	4,455,600
2026-03-09	11.380	11.800	11.360	11.690	11.690	3,376,200
2026-03-06	11.500	11.630	11.350	11.500	11.500	3,425,700
2026-03-05	11.970	12.160	11.550	11.550	11.550	6,941,800
2026-03-04	11.600	12.130	11.550	12.040	12.040	6,016,000
2026-03-03	11.580	11.670	11.210	11.560	11.560	5,938,000
2026-03-02	11.740	11.870	11.600	11.650	11.650	5,193,800
2026-02-27	12.240	12.270	11.800	11.860	11.860	3,646,900
2026-02-26	11.730	12.210	11.730	12.210	12.210	6,731,400
2026-02-25	11.930	12.030	11.650	11.730	11.730	2,996,200
2026-02-24	11.870	12.020	11.850	11.930	11.930	2,595,500
2026-02-23	11.690	11.860	11.540	11.830	11.830	3,202,200
2026-02-20	11.680	11.850	11.450	11.720	11.720	2,903,400
2026-02-19	11.700	11.820	11.530	11.770	11.770	2,208,200
2026-02-18	11.580	11.840	11.580	11.620	11.620	2,768,000
2026-02-13	11.700	11.830	11.550	11.640	11.640	3,094,600
2026-02-12	11.710	12.000	11.580	11.820	11.820	6,185,800
2026-02-11	11.600	11.770	11.530	11.710	11.710	3,636,300
2026-02-10	11.460	11.680	11.380	11.550	11.550	6,494,400
2026-02-09	11.440	11.720	11.380	11.460	11.460	7,957,700
2026-02-06	11.000	11.430	10.940	11.400	11.400	5,444,800
2026-02-05	10.960	11.100	10.910	10.950	10.950	2,742,500
2026-02-04	11.120	11.220	10.860	10.960	10.960	3,252,100
2026-02-03	11.230	11.360	11.120	11.170	11.170	4,700,900
2026-02-02	11.250	11.280	11.030	11.160	11.160	5,147,400
2026-01-30	11.300	11.360	11.220	11.260	11.260	6,353,700
2026-01-29	11.740	11.840	11.170	11.320	11.320	8,247,300
2026-01-28	11.530	11.750	11.410	11.690	11.690	5,414,400

← NewerPage 3 of 5 · 247 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.