Auren Energia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.150 | 8.310 | 8.050 | 8.070 | 8.015 | 2,701,400 |
| 2025-02-07 | 8.350 | 8.370 | 8.130 | 8.140 | 8.084 | 5,399,500 |
| 2025-02-06 | 8.330 | 8.350 | 8.220 | 8.310 | 8.253 | 3,336,300 |
| 2025-02-05 | 8.070 | 8.380 | 7.980 | 8.360 | 8.303 | 6,042,500 |
| 2025-02-04 | 8.060 | 8.150 | 7.820 | 8.120 | 8.065 | 6,030,400 |
| 2025-02-03 | 8.120 | 8.140 | 8.010 | 8.110 | 8.055 | 3,907,700 |
| 2025-01-31 | 8.120 | 8.260 | 8.050 | 8.110 | 8.055 | 4,561,600 |
| 2025-01-30 | 7.780 | 8.160 | 7.780 | 8.120 | 8.065 | 7,537,200 |
| 2025-01-29 | 7.890 | 7.890 | 7.730 | 7.780 | 7.727 | 6,012,200 |
| 2025-01-28 | 7.980 | 7.980 | 7.770 | 7.800 | 7.747 | 5,662,200 |
| 2025-01-27 | 7.610 | 7.970 | 7.550 | 7.970 | 7.916 | 14,940,400 |
| 2025-01-24 | 7.690 | 7.760 | 7.580 | 7.600 | 7.548 | 4,444,600 |
| 2025-01-23 | 7.890 | 7.900 | 7.680 | 7.680 | 7.628 | 5,544,000 |
| 2025-01-22 | 7.800 | 7.880 | 7.700 | 7.870 | 7.816 | 5,250,200 |
| 2025-01-21 | 7.780 | 7.840 | 7.670 | 7.790 | 7.737 | 3,968,800 |
| 2025-01-20 | 7.780 | 7.790 | 7.660 | 7.770 | 7.717 | 6,091,700 |
| 2025-01-17 | 7.830 | 7.830 | 7.710 | 7.780 | 7.727 | 5,126,600 |
| 2025-01-16 | 7.960 | 7.960 | 7.760 | 7.760 | 7.707 | 4,358,100 |
| 2025-01-15 | 7.860 | 7.990 | 7.830 | 7.930 | 7.876 | 5,075,900 |
| 2025-01-14 | 7.770 | 7.850 | 7.710 | 7.800 | 7.747 | 6,660,700 |
| 2025-01-13 | 7.900 | 7.940 | 7.770 | 7.770 | 7.717 | 6,244,300 |
| 2025-01-10 | 8.000 | 8.070 | 7.820 | 7.880 | 7.826 | 6,277,600 |
| 2025-01-09 | 8.130 | 8.190 | 8.000 | 8.000 | 7.945 | 4,320,400 |
| 2025-01-08 | 8.340 | 8.350 | 8.070 | 8.140 | 8.084 | 5,275,400 |
| 2025-01-07 | 8.430 | 8.490 | 8.310 | 8.360 | 8.303 | 11,778,800 |
| 2025-01-06 | 8.480 | 8.610 | 8.400 | 8.430 | 8.372 | 6,310,100 |
| 2025-01-03 | 8.600 | 8.630 | 8.400 | 8.420 | 8.362 | 9,696,300 |
| 2025-01-02 | 8.780 | 8.800 | 8.470 | 8.600 | 8.541 | 7,626,700 |
| 2024-12-30 | 8.730 | 8.790 | 8.630 | 8.770 | 8.710 | 5,677,500 |
| 2024-12-27 | 8.680 | 8.770 | 8.670 | 8.700 | 8.641 | 3,940,600 |
| 2024-12-26 | 8.770 | 8.840 | 8.640 | 8.680 | 8.621 | 3,112,800 |
| 2024-12-23 | 8.980 | 8.980 | 8.730 | 8.770 | 8.710 | 4,777,800 |
| 2024-12-20 | 8.950 | 8.990 | 8.860 | 8.990 | 8.929 | 7,729,000 |
| 2024-12-19 | 8.780 | 9.100 | 8.780 | 8.950 | 8.889 | 8,722,800 |
| 2024-12-18 | 9.080 | 9.080 | 8.750 | 8.780 | 8.720 | 5,618,400 |
| 2024-12-17 | 9.030 | 9.170 | 9.000 | 9.110 | 9.048 | 6,062,600 |
| 2024-12-16 | 9.120 | 9.150 | 8.990 | 9.030 | 8.968 | 4,436,700 |
| 2024-12-13 | 9.150 | 9.220 | 9.100 | 9.110 | 9.048 | 6,286,600 |
| 2024-12-12 | 9.510 | 9.510 | 9.150 | 9.150 | 9.087 | 6,744,100 |
| 2024-12-11 | 9.560 | 9.640 | 9.320 | 9.570 | 9.505 | 6,332,200 |
| 2024-12-10 | 9.440 | 9.610 | 9.400 | 9.590 | 9.524 | 3,885,000 |
| 2024-12-09 | 9.460 | 9.530 | 9.340 | 9.420 | 9.356 | 3,640,200 |
| 2024-12-06 | 9.600 | 9.630 | 9.340 | 9.460 | 9.395 | 6,596,400 |
| 2024-12-05 | 9.580 | 9.710 | 9.530 | 9.590 | 9.524 | 4,841,300 |
| 2024-12-04 | 9.750 | 10.050 | 9.460 | 9.500 | 9.435 | 10,498,700 |
| 2024-12-03 | 9.550 | 9.760 | 9.520 | 9.620 | 9.554 | 7,476,000 |
| 2024-12-02 | 9.900 | 9.940 | 9.520 | 9.530 | 9.465 | 9,381,300 |
| 2024-11-29 | 9.880 | 9.910 | 9.680 | 9.860 | 9.793 | 5,351,200 |
| 2024-11-28 | 10.160 | 10.190 | 9.800 | 9.800 | 9.733 | 6,542,500 |
| 2024-11-27 | 10.600 | 10.650 | 10.140 | 10.140 | 10.071 | 9,375,200 |
| 2024-11-26 | 10.380 | 10.680 | 10.350 | 10.570 | 10.498 | 5,813,400 |
| 2024-11-25 | 9.900 | 10.380 | 9.900 | 10.380 | 10.309 | 10,240,800 |
| 2024-11-22 | 9.790 | 9.940 | 9.770 | 9.940 | 9.872 | 7,271,100 |
| 2024-11-21 | 9.900 | 9.920 | 9.730 | 9.730 | 9.664 | 7,340,100 |
| 2024-11-19 | 9.810 | 9.940 | 9.770 | 9.890 | 9.822 | 4,198,700 |
| 2024-11-18 | 9.990 | 10.050 | 9.790 | 9.800 | 9.733 | 5,255,400 |
| 2024-11-14 | 9.960 | 10.060 | 9.930 | 9.980 | 9.912 | 4,347,800 |
| 2024-11-13 | 9.980 | 10.020 | 9.900 | 9.970 | 9.902 | 5,189,900 |
| 2024-11-12 | 10.050 | 10.050 | 9.920 | 9.960 | 9.892 | 6,804,100 |
| 2024-11-11 | 10.170 | 10.200 | 10.030 | 10.030 | 9.961 | 4,401,900 |
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.