Auren Energia S.A. (BVMF:AURE3)
Brazil · Delayed Price · Currency is BRL 11.06
+0.10 (0.91%)
Sep 17, 2025, 5:07 PM GMT-3
Auren Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.97 | 11.14 | 10.88 | 11.06 | 11.06 | 0.91% | 2,959,800 |
| Sep 16, 2025 | 11.03 | 11.15 | 10.88 | 10.96 | 10.96 | -0.45% | 3,034,200 |
| Sep 15, 2025 | 10.71 | 11.07 | 10.71 | 11.01 | 11.01 | 2.80% | 2,151,700 |
| Sep 12, 2025 | 10.58 | 10.83 | 10.58 | 10.71 | 10.71 | 0.56% | 2,378,500 |
| Sep 11, 2025 | 10.55 | 10.86 | 10.51 | 10.65 | 10.65 | 1.24% | 3,054,800 |
| Sep 10, 2025 | 10.61 | 10.84 | 10.50 | 10.52 | 10.52 | -1.22% | 2,798,200 |
| Sep 9, 2025 | 10.80 | 10.82 | 10.44 | 10.65 | 10.65 | -1.39% | 2,416,600 |
| Sep 8, 2025 | 10.74 | 10.91 | 10.70 | 10.80 | 10.80 | 0.19% | 2,249,900 |
| Sep 5, 2025 | 10.47 | 10.82 | 10.38 | 10.78 | 10.78 | 3.45% | 3,200,300 |
| Sep 4, 2025 | 10.12 | 10.44 | 10.12 | 10.42 | 10.42 | 2.96% | 2,318,000 |
| Sep 3, 2025 | 10.13 | 10.21 | 10.01 | 10.12 | 10.12 | - | 4,857,000 |
| Sep 2, 2025 | 10.42 | 10.52 | 10.04 | 10.12 | 10.12 | -3.89% | 5,839,400 |
| Sep 1, 2025 | 10.81 | 10.82 | 10.39 | 10.53 | 10.53 | -3.04% | 7,688,200 |
| Aug 29, 2025 | 10.71 | 10.97 | 10.59 | 10.86 | 10.86 | 1.59% | 7,149,800 |
| Aug 28, 2025 | 10.68 | 10.90 | 10.66 | 10.69 | 10.69 | 0.38% | 4,261,500 |
| Aug 27, 2025 | 10.80 | 10.93 | 10.51 | 10.65 | 10.65 | -1.66% | 4,646,600 |
| 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 |