Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	9.740	9.850	9.530	9.560	9.560	3,118,000
2025-08-04	9.640	9.800	9.630	9.730	9.730	1,686,800
2025-08-01	9.360	9.850	9.360	9.650	9.650	5,896,800
2025-07-31	9.310	9.360	9.130	9.270	9.270	4,124,700
2025-07-30	9.230	9.550	9.230	9.440	9.440	3,018,000
2025-07-29	9.330	9.460	9.220	9.220	9.220	2,049,400
2025-07-28	9.550	9.660	9.320	9.320	9.320	1,868,300
2025-07-25	9.800	9.800	9.560	9.600	9.600	2,533,300
2025-07-24	9.680	9.870	9.590	9.760	9.760	3,171,300
2025-07-23	9.530	9.870	9.480	9.720	9.720	7,672,500
2025-07-22	9.050	9.440	9.040	9.420	9.420	4,161,900
2025-07-21	8.930	9.060	8.920	9.050	9.050	2,595,300
2025-07-18	8.900	9.100	8.830	8.940	8.940	5,129,600
2025-07-17	9.010	9.040	8.780	8.990	8.990	5,932,800
2025-07-16	9.140	9.170	8.930	9.000	9.000	5,161,800
2025-07-15	9.140	9.240	9.060	9.140	9.140	2,005,500
2025-07-14	9.060	9.250	9.010	9.120	9.120	2,365,600
2025-07-11	9.290	9.400	9.040	9.110	9.110	5,649,600
2025-07-10	9.310	9.360	9.130	9.340	9.340	5,435,100
2025-07-09	9.620	9.620	9.410	9.450	9.450	2,222,400
2025-07-08	9.610	9.620	9.350	9.590	9.590	3,490,400
2025-07-07	9.830	9.830	9.450	9.570	9.570	3,690,900
2025-07-04	9.930	9.930	9.660	9.800	9.800	2,262,100
2025-07-03	9.750	10.010	9.710	9.890	9.890	3,337,600
2025-07-02	10.070	10.080	9.700	9.700	9.700	4,341,000
2025-07-01	10.090	10.200	10.040	10.070	10.070	1,880,200
2025-06-30	9.900	10.180	9.900	10.170	10.170	2,386,900
2025-06-27	9.890	10.070	9.810	9.980	9.980	2,877,200
2025-06-26	9.990	10.080	9.920	9.920	9.920	2,130,800
2025-06-25	10.060	10.170	9.940	9.940	9.940	4,434,000
2025-06-24	9.890	10.240	9.860	10.170	10.170	8,231,800
2025-06-23	9.780	9.990	9.600	9.890	9.890	5,652,100
2025-06-20	10.010	10.020	9.780	9.800	9.800	7,732,200
2025-06-18	10.050	10.170	10.000	10.060	10.060	3,262,400
2025-06-17	10.200	10.400	9.960	10.070	10.070	3,636,300
2025-06-16	10.030	10.260	10.030	10.210	10.210	2,689,100
2025-06-13	9.880	10.070	9.760	10.020	10.020	2,913,500
2025-06-12	9.760	9.980	9.750	9.920	9.920	2,709,900
2025-06-11	9.960	9.980	9.730	9.830	9.830	3,885,100
2025-06-10	9.950	10.110	9.940	9.980	9.980	3,135,100
2025-06-09	9.820	10.050	9.660	9.890	9.890	4,831,000
2025-06-06	9.840	9.970	9.810	9.900	9.900	2,551,300
2025-06-05	10.090	10.110	9.770	9.900	9.900	5,671,700
2025-06-04	10.010	10.270	10.000	10.080	10.080	4,150,600
2025-06-03	9.800	10.040	9.800	10.010	10.010	2,635,700
2025-06-02	9.930	10.060	9.860	9.860	9.860	5,133,700
2025-05-30	9.900	10.050	9.790	9.880	9.880	7,198,200
2025-05-29	9.790	9.900	9.660	9.900	9.900	5,418,600
2025-05-28	9.850	9.870	9.690	9.850	9.850	2,527,400
2025-05-27	9.700	9.930	9.680	9.820	9.820	7,743,100
2025-05-26	9.470	9.670	9.440	9.630	9.630	1,919,400
2025-05-23	9.320	9.520	9.170	9.480	9.480	3,023,200
2025-05-22	9.420	9.560	9.340	9.390	9.390	6,576,900
2025-05-21	9.520	9.620	9.380	9.450	9.450	4,662,500
2025-05-20	9.500	9.580	9.370	9.570	9.570	4,219,600
2025-05-19	9.420	9.570	9.350	9.520	9.520	2,537,900
2025-05-16	9.360	9.480	9.280	9.460	9.460	4,174,600
2025-05-15	9.510	9.760	9.340	9.450	9.450	5,618,800
2025-05-14	9.390	9.680	9.320	9.520	9.520	5,792,000
2025-05-13	9.140	9.460	9.130	9.380	9.380	4,674,400

← NewerPage 6 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.