Auren Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.250 | 9.340 | 9.000 | 9.140 | 9.140 | 6,013,000 |
| 2025-05-09 | 9.310 | 9.440 | 9.040 | 9.230 | 9.230 | 4,201,500 |
| 2025-05-08 | 9.330 | 9.890 | 9.310 | 9.310 | 9.310 | 9,586,000 |
| 2025-05-07 | 8.780 | 8.900 | 8.700 | 8.700 | 8.700 | 5,518,500 |
| 2025-05-06 | 8.930 | 9.080 | 8.750 | 8.800 | 8.800 | 5,313,200 |
| 2025-05-05 | 8.990 | 9.070 | 8.810 | 8.930 | 8.930 | 3,316,800 |
| 2025-05-02 | 8.870 | 9.010 | 8.810 | 8.990 | 8.990 | 3,777,100 |
| 2025-04-30 | 8.770 | 8.930 | 8.720 | 8.930 | 8.930 | 7,757,500 |
| 2025-04-29 | 8.770 | 9.030 | 8.760 | 8.790 | 8.790 | 6,724,700 |
| 2025-04-28 | 8.870 | 9.090 | 8.850 | 8.850 | 8.850 | 9,068,300 |
| 2025-04-25 | 8.630 | 8.950 | 8.580 | 8.870 | 8.870 | 6,096,600 |
| 2025-04-24 | 8.340 | 8.670 | 8.340 | 8.580 | 8.580 | 4,542,900 |
| 2025-04-23 | 8.100 | 8.460 | 8.100 | 8.340 | 8.283 | 5,637,400 |
| 2025-04-22 | 7.900 | 8.140 | 7.830 | 8.060 | 8.005 | 3,183,900 |
| 2025-04-17 | 7.750 | 7.990 | 7.710 | 7.900 | 7.846 | 4,089,900 |
| 2025-04-16 | 7.850 | 7.880 | 7.730 | 7.810 | 7.757 | 3,909,100 |
| 2025-04-15 | 7.830 | 7.970 | 7.730 | 7.880 | 7.826 | 4,375,700 |
| 2025-04-14 | 7.920 | 8.010 | 7.750 | 7.890 | 7.836 | 5,922,600 |
| 2025-04-11 | 7.720 | 7.910 | 7.680 | 7.870 | 7.816 | 4,186,600 |
| 2025-04-10 | 7.670 | 7.770 | 7.600 | 7.670 | 7.618 | 3,848,100 |
| 2025-04-09 | 7.520 | 7.890 | 7.400 | 7.710 | 7.657 | 6,219,300 |
| 2025-04-08 | 7.520 | 7.650 | 7.450 | 7.520 | 7.469 | 5,613,200 |
| 2025-04-07 | 7.620 | 7.700 | 7.380 | 7.500 | 7.449 | 5,197,900 |
| 2025-04-04 | 7.800 | 7.840 | 7.630 | 7.650 | 7.598 | 4,665,300 |
| 2025-04-03 | 7.340 | 8.010 | 7.340 | 7.950 | 7.896 | 10,705,800 |
| 2025-04-02 | 7.430 | 7.540 | 7.390 | 7.390 | 7.340 | 4,802,700 |
| 2025-04-01 | 7.440 | 7.590 | 7.390 | 7.420 | 7.369 | 4,292,400 |
| 2025-03-31 | 7.770 | 7.770 | 7.440 | 7.440 | 7.389 | 10,869,100 |
| 2025-03-28 | 7.790 | 7.860 | 7.750 | 7.780 | 7.727 | 4,840,200 |
| 2025-03-27 | 7.840 | 7.870 | 7.770 | 7.790 | 7.737 | 4,488,100 |
| 2025-03-26 | 7.790 | 7.910 | 7.750 | 7.810 | 7.757 | 3,121,200 |
| 2025-03-25 | 7.710 | 7.830 | 7.680 | 7.770 | 7.717 | 5,300,100 |
| 2025-03-24 | 7.890 | 7.940 | 7.720 | 7.720 | 7.667 | 6,871,700 |
| 2025-03-21 | 7.780 | 8.000 | 7.770 | 7.920 | 7.866 | 8,664,700 |
| 2025-03-20 | 7.750 | 7.840 | 7.710 | 7.800 | 7.747 | 6,264,800 |
| 2025-03-19 | 7.820 | 7.870 | 7.690 | 7.730 | 7.677 | 9,627,300 |
| 2025-03-18 | 7.820 | 7.880 | 7.630 | 7.820 | 7.767 | 3,748,900 |
| 2025-03-17 | 7.610 | 7.820 | 7.540 | 7.810 | 7.757 | 5,610,800 |
| 2025-03-14 | 7.520 | 7.760 | 7.480 | 7.590 | 7.538 | 9,254,700 |
| 2025-03-13 | 7.460 | 7.570 | 7.390 | 7.520 | 7.469 | 5,171,300 |
| 2025-03-12 | 7.520 | 7.580 | 7.420 | 7.440 | 7.389 | 7,344,500 |
| 2025-03-11 | 7.780 | 7.790 | 7.500 | 7.500 | 7.449 | 7,379,500 |
| 2025-03-10 | 7.880 | 7.910 | 7.680 | 7.760 | 7.707 | 9,860,500 |
| 2025-03-07 | 7.850 | 8.140 | 7.830 | 8.050 | 7.995 | 5,692,100 |
| 2025-03-06 | 7.900 | 7.990 | 7.770 | 7.890 | 7.836 | 7,298,600 |
| 2025-03-05 | 7.820 | 7.910 | 7.690 | 7.870 | 7.816 | 7,436,200 |
| 2025-02-28 | 7.960 | 8.190 | 7.790 | 7.790 | 7.737 | 7,881,300 |
| 2025-02-27 | 8.020 | 8.160 | 7.940 | 7.960 | 7.906 | 7,887,700 |
| 2025-02-26 | 8.470 | 8.480 | 7.930 | 8.070 | 8.015 | 9,493,700 |
| 2025-02-25 | 8.470 | 8.590 | 8.060 | 8.440 | 8.382 | 9,448,200 |
| 2025-02-24 | 8.820 | 8.940 | 8.680 | 8.680 | 8.621 | 4,395,000 |
| 2025-02-21 | 8.880 | 8.940 | 8.770 | 8.820 | 8.760 | 4,857,800 |
| 2025-02-20 | 8.660 | 8.900 | 8.610 | 8.850 | 8.790 | 5,309,200 |
| 2025-02-19 | 8.670 | 8.800 | 8.620 | 8.660 | 8.601 | 3,364,000 |
| 2025-02-18 | 8.820 | 8.960 | 8.680 | 8.730 | 8.670 | 3,835,100 |
| 2025-02-17 | 8.470 | 9.020 | 8.430 | 8.820 | 8.760 | 11,875,300 |
| 2025-02-14 | 8.300 | 8.570 | 8.290 | 8.470 | 8.412 | 4,658,400 |
| 2025-02-13 | 8.200 | 8.330 | 8.120 | 8.300 | 8.243 | 2,217,900 |
| 2025-02-12 | 8.280 | 8.300 | 8.120 | 8.200 | 8.144 | 4,359,000 |
| 2025-02-11 | 8.060 | 8.380 | 8.000 | 8.360 | 8.303 | 5,827,300 |
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.