Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	11.940	12.080	11.470	11.470	11.470	7,379,500
2026-01-26	11.950	12.120	11.700	11.790	11.790	3,408,300
2026-01-23	11.920	12.050	11.770	11.900	11.900	9,982,800
2026-01-22	11.750	12.300	11.720	11.930	11.930	6,382,100
2026-01-21	11.540	11.750	11.510	11.750	11.750	3,138,800
2026-01-20	11.500	11.550	11.380	11.430	11.430	2,721,700
2026-01-19	11.520	11.680	11.500	11.500	11.500	1,878,900
2026-01-16	11.730	11.920	11.540	11.540	11.540	7,072,200
2026-01-15	11.580	11.860	11.560	11.730	11.730	2,736,000
2026-01-14	11.700	11.880	11.540	11.550	11.550	2,895,500
2026-01-13	11.530	11.690	11.420	11.660	11.660	3,225,600
2026-01-12	11.550	11.700	11.490	11.620	11.620	1,812,900
2026-01-09	11.530	11.780	11.490	11.620	11.620	1,858,200
2026-01-08	11.550	11.720	11.480	11.520	11.520	1,612,000
2026-01-07	11.900	12.050	11.530	11.530	11.530	2,232,400
2026-01-06	11.820	12.130	11.820	11.900	11.900	3,634,300
2026-01-05	11.630	11.900	11.620	11.780	11.780	2,209,200
2026-01-02	11.950	12.000	11.630	11.630	11.630	5,718,600
2025-12-30	11.810	11.960	11.810	11.870	11.870	2,157,900
2025-12-29	11.880	11.950	11.750	11.800	11.800	4,395,300
2025-12-26	11.880	12.040	11.830	11.940	11.940	1,661,900
2025-12-23	11.810	11.980	11.800	11.930	11.930	2,764,800
2025-12-22	11.980	12.050	11.690	11.800	11.800	3,172,000
2025-12-19	12.050	12.180	11.980	11.980	11.980	3,125,700
2025-12-18	11.910	12.190	11.850	12.080	12.080	2,193,100
2025-12-17	12.030	12.110	11.900	12.010	12.010	2,843,000
2025-12-16	12.210	12.260	12.020	12.150	12.150	3,622,000
2025-12-15	12.340	12.440	12.280	12.410	12.410	2,916,800
2025-12-12	12.260	12.450	12.160	12.260	12.260	2,056,600
2025-12-11	12.140	12.350	11.870	12.330	12.330	3,339,200
2025-12-10	12.210	12.390	12.170	12.210	12.210	2,103,000
2025-12-09	12.180	12.400	11.780	12.290	12.290	3,519,000
2025-12-08	12.260	12.520	12.230	12.240	12.240	8,459,100
2025-12-05	12.790	12.990	12.180	12.200	12.200	5,644,900
2025-12-04	12.890	12.990	12.740	12.890	12.890	7,124,600
2025-12-03	12.640	12.860	12.600	12.860	12.860	4,199,700
2025-12-02	12.220	12.700	12.160	12.640	12.640	5,807,100
2025-12-01	12.230	12.290	12.050	12.220	12.220	4,167,400
2025-11-28	12.350	12.400	12.080	12.270	12.270	4,337,100
2025-11-27	12.090	12.390	12.050	12.360	12.360	4,332,100
2025-11-26	11.890	12.230	11.870	12.170	12.170	3,369,800
2025-11-25	12.070	12.170	11.750	11.890	11.890	4,141,500
2025-11-24	11.800	12.190	11.730	12.070	12.070	6,302,400
2025-11-21	11.480	11.880	11.370	11.800	11.800	7,266,800
2025-11-19	11.550	11.790	11.470	11.570	11.570	5,811,000
2025-11-18	11.060	11.910	11.060	11.600	11.600	19,366,200
2025-11-17	11.120	11.210	10.990	11.090	11.090	3,020,000
2025-11-14	11.250	11.450	11.150	11.170	11.170	4,834,200
2025-11-13	11.200	11.560	10.450	11.280	11.280	15,468,000
2025-11-12	11.470	11.550	11.250	11.450	11.450	4,634,200
2025-11-11	11.590	11.700	11.320	11.530	11.530	5,005,700
2025-11-10	11.330	11.580	11.260	11.550	11.550	2,843,800
2025-11-07	11.640	11.640	11.250	11.330	11.330	3,664,600
2025-11-06	11.500	11.770	11.310	11.670	11.670	7,844,600
2025-11-05	11.110	11.600	11.050	11.600	11.600	6,148,000
2025-11-04	10.800	11.150	10.760	11.110	11.110	3,215,200
2025-11-03	11.030	11.080	10.790	10.830	10.830	3,318,000
2025-10-31	10.780	11.150	10.610	10.990	10.990	10,336,500
2025-10-30	10.720	11.170	10.630	10.630	10.630	9,945,200
2025-10-29	11.060	11.100	10.420	10.720	10.720	16,868,400

← NewerPage 4 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.