Auren Energia S.A. (BVMF:AURE3)
Brazil · Delayed Price · Currency is BRL 10.70
+0.05 (0.47%)
Aug 28, 2025, 4:45 PM GMT-3
Auren Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10.68 | 10.90 | 10.66 | 10.74 | 10.74 | 0.85% | 3,042,400 |
| Aug 27, 2025 | 10.80 | 10.93 | 10.51 | 10.65 | 10.65 | -1.66% | 4,640,900 |
| Aug 26, 2025 | 10.69 | 10.84 | 10.57 | 10.83 | 10.83 | 1.03% | 5,520,800 |
| Aug 25, 2025 | 10.54 | 10.85 | 10.46 | 10.72 | 10.72 | 1.80% | 3,067,100 |
| Aug 22, 2025 | 10.50 | 10.71 | 10.39 | 10.53 | 10.53 | 0.29% | 5,245,800 |
| Aug 21, 2025 | 10.77 | 11.02 | 10.50 | 10.50 | 10.50 | -2.60% | 7,876,300 |
| Aug 20, 2025 | 10.35 | 10.78 | 10.22 | 10.78 | 10.78 | 4.05% | 6,603,700 |
| Aug 19, 2025 | 10.25 | 10.51 | 10.24 | 10.36 | 10.36 | -0.58% | 8,277,300 |
| Aug 18, 2025 | 9.92 | 10.50 | 9.91 | 10.42 | 10.42 | 4.72% | 5,918,600 |
| Aug 15, 2025 | 9.76 | 10.02 | 9.76 | 9.95 | 9.95 | 1.32% | 7,314,100 |
| Aug 14, 2025 | 9.55 | 9.84 | 9.55 | 9.82 | 9.82 | 1.87% | 4,413,700 |
| Aug 13, 2025 | 9.68 | 9.83 | 9.56 | 9.64 | 9.64 | -0.52% | 2,938,000 |
| Aug 12, 2025 | 9.64 | 9.86 | 9.64 | 9.69 | 9.69 | 0.94% | 2,296,200 |
| Aug 11, 2025 | 9.72 | 9.77 | 9.47 | 9.60 | 9.60 | -1.44% | 4,487,300 |
| Aug 8, 2025 | 9.72 | 9.94 | 9.53 | 9.74 | 9.74 | -1.81% | 6,188,300 |
| Aug 7, 2025 | 9.85 | 10.02 | 9.72 | 9.92 | 9.92 | 0.71% | 4,191,000 |
| Aug 6, 2025 | 9.66 | 9.88 | 9.56 | 9.85 | 9.85 | 3.03% | 2,787,000 |
| Aug 5, 2025 | 9.74 | 9.85 | 9.53 | 9.56 | 9.56 | -1.75% | 3,118,000 |
| Aug 4, 2025 | 9.64 | 9.80 | 9.63 | 9.73 | 9.73 | 0.83% | 1,686,800 |
| Aug 1, 2025 | 9.36 | 9.85 | 9.36 | 9.65 | 9.65 | 4.10% | 5,896,800 |
| Jul 31, 2025 | 9.31 | 9.36 | 9.13 | 9.27 | 9.27 | -1.80% | 4,124,700 |
| Jul 30, 2025 | 9.23 | 9.55 | 9.23 | 9.44 | 9.44 | 2.39% | 3,018,000 |
| Jul 29, 2025 | 9.33 | 9.46 | 9.22 | 9.22 | 9.22 | -1.07% | 2,049,400 |
| Jul 28, 2025 | 9.55 | 9.66 | 9.32 | 9.32 | 9.32 | -2.92% | 1,868,300 |
| Jul 25, 2025 | 9.80 | 9.80 | 9.56 | 9.60 | 9.60 | -1.64% | 2,533,300 |
| Jul 24, 2025 | 9.68 | 9.87 | 9.59 | 9.76 | 9.76 | 0.41% | 3,171,300 |
| Jul 23, 2025 | 9.53 | 9.87 | 9.48 | 9.72 | 9.72 | 3.18% | 7,672,500 |
| Jul 22, 2025 | 9.05 | 9.44 | 9.04 | 9.42 | 9.42 | 4.09% | 4,161,900 |
| Jul 21, 2025 | 8.93 | 9.06 | 8.92 | 9.05 | 9.05 | 1.23% | 2,595,300 |
| Jul 18, 2025 | 8.90 | 9.10 | 8.83 | 8.94 | 8.94 | -0.56% | 5,129,600 |
| Jul 17, 2025 | 9.01 | 9.04 | 8.78 | 8.99 | 8.99 | -0.11% | 5,932,800 |
| Jul 16, 2025 | 9.14 | 9.17 | 8.93 | 9.00 | 9.00 | -1.53% | 5,161,800 |
| Jul 15, 2025 | 9.14 | 9.24 | 9.06 | 9.14 | 9.14 | 0.22% | 2,005,500 |
| Jul 14, 2025 | 9.06 | 9.25 | 9.01 | 9.12 | 9.12 | 0.11% | 2,365,600 |
| Jul 11, 2025 | 9.29 | 9.40 | 9.04 | 9.11 | 9.11 | -2.46% | 5,649,600 |
| Jul 10, 2025 | 9.31 | 9.36 | 9.13 | 9.34 | 9.34 | -1.16% | 5,435,100 |
| Jul 9, 2025 | 9.62 | 9.62 | 9.41 | 9.45 | 9.45 | -1.46% | 2,222,400 |
| Jul 8, 2025 | 9.61 | 9.62 | 9.35 | 9.59 | 9.59 | 0.21% | 3,490,400 |
| Jul 7, 2025 | 9.83 | 9.83 | 9.45 | 9.57 | 9.57 | -2.35% | 3,690,900 |
| Jul 4, 2025 | 9.93 | 9.93 | 9.66 | 9.80 | 9.80 | -0.91% | 2,262,100 |
| Jul 3, 2025 | 9.75 | 10.01 | 9.71 | 9.89 | 9.89 | 1.96% | 3,337,600 |
| Jul 2, 2025 | 10.07 | 10.08 | 9.70 | 9.70 | 9.70 | -3.67% | 4,341,000 |
| Jul 1, 2025 | 10.09 | 10.20 | 10.04 | 10.07 | 10.07 | -0.98% | 1,880,200 |
| Jun 30, 2025 | 9.90 | 10.18 | 9.90 | 10.17 | 10.17 | 1.90% | 2,386,900 |
| Jun 27, 2025 | 9.89 | 10.07 | 9.81 | 9.98 | 9.98 | 0.60% | 2,877,200 |
| Jun 26, 2025 | 9.99 | 10.08 | 9.92 | 9.92 | 9.92 | -0.20% | 2,130,800 |
| Jun 25, 2025 | 10.06 | 10.17 | 9.94 | 9.94 | 9.94 | -2.26% | 4,434,000 |
| Jun 24, 2025 | 9.89 | 10.24 | 9.86 | 10.17 | 10.17 | 2.83% | 8,231,800 |
| Jun 23, 2025 | 9.78 | 9.99 | 9.60 | 9.89 | 9.89 | 0.92% | 5,652,100 |
| Jun 20, 2025 | 10.01 | 10.02 | 9.78 | 9.80 | 9.80 | -2.58% | 7,732,200 |