Auren Energia S.A. (BVMF:AURE3)
Brazil · Delayed Price · Currency is BRL 10.65
-0.08 (-0.75%)
Oct 10, 2025, 5:07 PM GMT-3
Auren Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.72 | 11.03 | 10.39 | 10.65 | 10.65 | -0.75% | 6,812,900 |
| Oct 9, 2025 | 10.43 | 10.80 | 10.27 | 10.73 | 10.73 | 3.47% | 6,104,900 |
| Oct 8, 2025 | 10.42 | 10.71 | 10.28 | 10.37 | 10.37 | 2.27% | 8,055,800 |
| Oct 7, 2025 | 10.33 | 10.35 | 10.06 | 10.14 | 10.14 | -2.69% | 3,882,800 |
| Oct 6, 2025 | 10.38 | 10.49 | 10.28 | 10.42 | 10.42 | 0.48% | 3,800,300 |
| Oct 3, 2025 | 10.09 | 10.55 | 10.03 | 10.37 | 10.37 | 2.78% | 7,764,300 |
| Oct 2, 2025 | 10.06 | 10.18 | 9.95 | 10.09 | 10.09 | 0.10% | 3,089,900 |
| Oct 1, 2025 | 10.23 | 10.30 | 10.02 | 10.08 | 10.08 | -1.85% | 5,712,500 |
| Sep 30, 2025 | 10.35 | 10.45 | 10.15 | 10.27 | 10.27 | -0.48% | 4,523,600 |
| Sep 29, 2025 | 10.45 | 10.52 | 10.27 | 10.32 | 10.32 | -0.48% | 4,683,800 |
| Sep 26, 2025 | 10.44 | 10.46 | 10.27 | 10.37 | 10.37 | -0.29% | 4,531,000 |
| Sep 25, 2025 | 10.63 | 10.64 | 10.29 | 10.40 | 10.40 | -2.16% | 5,521,100 |
| Sep 24, 2025 | 10.59 | 10.69 | 10.52 | 10.63 | 10.63 | -0.09% | 3,476,600 |
| Sep 23, 2025 | 10.54 | 10.76 | 10.54 | 10.64 | 10.64 | 0.66% | 3,134,900 |
| Sep 22, 2025 | 10.67 | 10.74 | 10.44 | 10.57 | 10.57 | -1.21% | 4,240,200 |
| Sep 19, 2025 | 10.80 | 10.86 | 10.55 | 10.70 | 10.70 | -0.65% | 9,258,800 |
| Sep 18, 2025 | 11.05 | 11.05 | 10.77 | 10.77 | 10.77 | -2.62% | 2,372,400 |
| Sep 17, 2025 | 10.97 | 11.14 | 10.88 | 11.06 | 11.06 | 0.91% | 3,001,600 |
| 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 |