Auren Energia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	10.100	10.240	10.030	10.170	10.101	5,265,200
2024-11-07	10.200	10.340	10.100	10.150	10.081	5,037,600
2024-11-06	10.300	10.320	10.160	10.250	10.180	4,374,600
2024-11-05	10.400	10.440	10.310	10.400	10.329	5,077,100
2024-11-04	10.270	10.400	10.200	10.400	10.329	8,096,700
2024-11-01	10.240	10.300	10.080	10.220	10.150	7,024,700
2024-10-31	10.500	10.760	10.250	10.250	10.180	12,756,100
2024-10-30	10.350	10.610	10.350	10.440	10.369	7,598,800
2024-10-29	10.320	10.440	10.250	10.360	10.289	6,135,500
2024-10-28	10.410	10.520	10.340	10.340	10.269	5,440,400
2024-10-25	10.260	10.410	10.210	10.380	10.309	7,372,700
2024-10-24	10.190	10.310	10.130	10.260	10.190	6,272,200
2024-10-23	10.170	10.220	10.090	10.160	10.091	2,906,900
2024-10-22	10.240	10.240	10.070	10.200	10.130	4,745,600
2024-10-21	10.400	10.480	10.260	10.260	10.190	5,157,600
2024-10-18	10.340	10.440	10.240	10.400	10.329	9,776,200
2024-10-17	10.240	10.350	10.130	10.320	10.249	4,409,000
2024-10-16	10.180	10.300	10.070	10.280	10.210	15,464,100
2024-10-15	10.170	10.210	10.080	10.170	10.101	5,096,000
2024-10-14	10.060	10.210	10.060	10.150	10.081	3,961,500
2024-10-11	10.150	10.150	10.030	10.060	9.991	3,301,300
2024-10-10	10.110	10.150	10.070	10.120	10.051	2,431,900
2024-10-09	10.250	10.250	10.040	10.090	10.021	5,855,700
2024-10-08	10.210	10.290	10.200	10.220	10.150	3,933,600
2024-10-07	10.380	10.400	10.200	10.240	10.170	5,940,100
2024-10-04	10.320	10.360	10.260	10.340	10.269	4,351,200
2024-10-03	10.420	10.430	10.280	10.360	10.289	4,849,200
2024-10-02	10.560	10.640	10.430	10.430	10.359	3,567,400
2024-10-01	10.460	10.540	10.380	10.480	10.408	3,620,500
2024-09-30	10.500	10.510	10.370	10.460	10.389	3,934,900
2024-09-27	10.400	10.560	10.400	10.440	10.369	4,300,600
2024-09-26	10.360	10.480	10.320	10.400	10.329	4,454,000
2024-09-25	10.490	10.520	10.320	10.320	10.249	3,809,000
2024-09-24	10.610	10.730	10.450	10.470	10.398	3,885,800
2024-09-23	10.650	10.680	10.530	10.600	10.528	3,807,000
2024-09-20	10.900	10.920	10.600	10.600	10.528	6,264,800
2024-09-19	11.000	11.030	10.820	10.860	10.786	5,444,700
2024-09-18	11.070	11.100	10.960	10.990	10.915	4,385,100
2024-09-17	11.110	11.140	11.030	11.070	10.994	3,963,800
2024-09-16	11.140	11.160	11.070	11.100	11.024	3,197,700
2024-09-13	11.120	11.170	11.060	11.110	11.034	3,690,600
2024-09-12	11.060	11.130	11.020	11.060	10.984	2,617,900
2024-09-11	11.210	11.220	11.000	11.060	10.984	5,125,500
2024-09-10	11.170	11.170	11.060	11.150	11.074	6,570,600
2024-09-09	11.350	11.400	11.110	11.170	11.094	5,731,400
2024-09-06	11.360	11.410	11.320	11.350	11.272	5,641,400
2024-09-05	11.430	11.430	11.250	11.340	11.263	6,197,700
2024-09-04	11.400	11.450	11.340	11.430	11.352	8,013,000
2024-09-03	11.410	11.500	11.380	11.400	11.322	3,035,400
2024-09-02	11.450	11.470	11.360	11.400	11.322	5,681,100
2024-08-30	11.400	11.540	11.350	11.390	11.312	10,712,600
2024-08-29	11.480	11.480	11.360	11.360	11.282	3,856,200
2024-08-28	11.450	11.480	11.380	11.460	11.382	2,536,200
2024-08-27	11.550	11.600	11.440	11.440	11.362	3,243,300
2024-08-26	11.610	11.610	11.500	11.550	11.471	3,677,000
2024-08-23	11.560	11.650	11.480	11.590	11.511	3,139,200
2024-08-22	11.610	11.610	11.480	11.540	11.461	3,064,500
2024-08-21	11.580	11.620	11.470	11.530	11.451	4,346,600
2024-08-20	11.680	11.680	11.540	11.540	11.461	2,565,600
2024-08-19	11.560	11.680	11.560	11.630	11.551	1,721,200

← NewerPage 9 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.