Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	11.700	11.820	11.050	11.050	11.050	9,406,400
2025-10-27	11.500	11.830	11.480	11.770	11.770	5,962,000
2025-10-24	11.650	11.800	11.300	11.450	11.450	3,863,300
2025-10-23	11.390	11.710	11.320	11.650	11.650	5,251,400
2025-10-22	11.000	11.420	10.960	11.420	11.420	5,571,000
2025-10-21	10.800	11.000	10.750	11.000	11.000	2,481,900
2025-10-20	10.900	10.980	10.770	10.800	10.800	3,969,600
2025-10-17	10.780	11.210	10.700	10.930	10.930	8,187,000
2025-10-16	10.550	10.850	10.400	10.760	10.760	4,114,600
2025-10-15	10.400	10.560	10.350	10.550	10.550	3,341,000
2025-10-14	10.680	10.770	10.460	10.460	10.460	1,959,000
2025-10-13	10.710	10.790	10.560	10.740	10.740	4,453,100
2025-10-10	10.720	11.030	10.390	10.650	10.650	6,816,400
2025-10-09	10.430	10.800	10.270	10.730	10.730	6,104,900
2025-10-08	10.420	10.710	10.280	10.370	10.370	8,055,800
2025-10-07	10.330	10.350	10.060	10.140	10.140	3,882,800
2025-10-06	10.380	10.490	10.280	10.420	10.420	3,800,300
2025-10-03	10.090	10.550	10.030	10.370	10.370	7,764,300
2025-10-02	10.060	10.180	9.950	10.090	10.090	3,089,900
2025-10-01	10.230	10.300	10.020	10.080	10.080	5,712,500
2025-09-30	10.350	10.450	10.150	10.270	10.270	4,523,600
2025-09-29	10.450	10.520	10.270	10.320	10.320	4,683,800
2025-09-26	10.440	10.460	10.270	10.370	10.370	4,531,000
2025-09-25	10.630	10.640	10.290	10.400	10.400	5,521,100
2025-09-24	10.590	10.690	10.520	10.630	10.630	3,476,600
2025-09-23	10.540	10.760	10.540	10.640	10.640	3,134,900
2025-09-22	10.670	10.740	10.440	10.570	10.570	4,240,200
2025-09-19	10.800	10.860	10.550	10.700	10.700	9,258,800
2025-09-18	11.050	11.050	10.770	10.770	10.770	2,372,400
2025-09-17	10.970	11.140	10.880	11.060	11.060	3,001,600
2025-09-16	11.030	11.150	10.880	10.960	10.960	3,034,200
2025-09-15	10.710	11.070	10.710	11.010	11.010	2,151,700
2025-09-12	10.580	10.830	10.580	10.710	10.710	2,378,500
2025-09-11	10.550	10.860	10.510	10.650	10.650	3,054,800
2025-09-10	10.610	10.840	10.500	10.520	10.520	2,798,200
2025-09-09	10.800	10.820	10.440	10.650	10.650	2,416,600
2025-09-08	10.740	10.910	10.700	10.800	10.800	2,249,900
2025-09-05	10.470	10.820	10.380	10.780	10.780	3,200,300
2025-09-04	10.120	10.440	10.120	10.420	10.420	2,318,000
2025-09-03	10.130	10.210	10.010	10.120	10.120	4,857,000
2025-09-02	10.420	10.520	10.040	10.120	10.120	5,839,400
2025-09-01	10.810	10.820	10.390	10.530	10.530	7,688,200
2025-08-29	10.710	10.970	10.590	10.860	10.860	7,149,800
2025-08-28	10.680	10.900	10.660	10.690	10.690	4,261,500
2025-08-27	10.800	10.930	10.510	10.650	10.650	4,646,600
2025-08-26	10.690	10.840	10.570	10.830	10.830	5,520,800
2025-08-25	10.540	10.850	10.460	10.720	10.720	3,067,100
2025-08-22	10.500	10.710	10.390	10.530	10.530	5,245,800
2025-08-21	10.770	11.020	10.500	10.500	10.500	7,876,300
2025-08-20	10.350	10.780	10.220	10.780	10.780	6,603,700
2025-08-19	10.250	10.510	10.240	10.360	10.360	8,277,300
2025-08-18	9.920	10.500	9.910	10.420	10.420	5,918,600
2025-08-15	9.760	10.020	9.760	9.950	9.950	7,314,100
2025-08-14	9.550	9.840	9.550	9.820	9.820	4,413,700
2025-08-13	9.680	9.830	9.560	9.640	9.640	2,938,000
2025-08-12	9.640	9.860	9.640	9.690	9.690	2,296,200
2025-08-11	9.720	9.770	9.470	9.600	9.600	4,487,300
2025-08-08	9.720	9.940	9.530	9.740	9.740	6,188,300
2025-08-07	9.850	10.020	9.720	9.920	9.920	4,191,000
2025-08-06	9.660	9.880	9.560	9.850	9.850	2,787,000

← NewerPage 5 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.