Auren Energia SA AURE3
BMFBOVESPA · Brazil · Utilities
BRL 13.21+0.19 (+1.46%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 12.99 | -0.23% | BRL 13.00 | BRL 13.15 | BRL 12.92 | 393.30K |
| 2026-09-30 | BRL 13.02 | +2.60% | BRL 12.85 | BRL 13.02 | BRL 12.64 | 4.10M |
| 2026-09-29 | BRL 12.69 | +1.44% | BRL 12.54 | BRL 12.77 | BRL 12.41 | 3.61M |
| 2026-09-28 | BRL 12.51 | -2.49% | BRL 12.80 | BRL 12.80 | BRL 12.42 | 3.42M |
| 2026-09-25 | BRL 12.83 | +3.30% | BRL 12.37 | BRL 12.86 | BRL 12.24 | 4.78M |
| 2026-09-24 | BRL 12.42 | -1.19% | BRL 12.59 | BRL 12.59 | BRL 12.31 | 3.24M |
| 2026-09-23 | BRL 12.57 | -1.57% | BRL 12.69 | BRL 12.75 | BRL 12.48 | 3.36M |
| 2026-09-22 | BRL 12.77 | +1.27% | BRL 12.50 | BRL 12.80 | BRL 12.47 | 1.71M |
| 2026-09-21 | BRL 12.61 | +2.11% | BRL 12.42 | BRL 12.71 | BRL 12.33 | 3.16M |
| 2026-09-18 | BRL 12.35 | +3.43% | BRL 11.81 | BRL 12.35 | BRL 11.80 | 3.95M |
| 2026-09-17 | BRL 11.94 | +2.31% | BRL 11.72 | BRL 11.96 | BRL 11.54 | 2.25M |
| 2026-09-16 | BRL 11.67 | +0.78% | BRL 11.52 | BRL 11.68 | BRL 11.47 | 2.32M |
| 2026-09-15 | BRL 11.58 | +0.43% | BRL 11.62 | BRL 11.62 | BRL 11.47 | 2.03M |
| 2026-09-14 | BRL 11.53 | -2.62% | BRL 11.59 | BRL 11.69 | BRL 11.39 | 2.36M |
| 2026-09-11 | BRL 11.84 | -2.15% | BRL 12.05 | BRL 12.14 | BRL 11.72 | 3.47M |
| 2026-09-10 | BRL 12.10 | +1.34% | BRL 11.88 | BRL 12.25 | BRL 11.85 | 2.50M |
| 2026-09-09 | BRL 11.94 | -1.65% | BRL 12.01 | BRL 12.23 | BRL 11.85 | 2.73M |
| 2026-09-08 | BRL 12.14 | +1.17% | BRL 12.11 | BRL 12.48 | BRL 12.08 | 3.79M |
| 2026-09-04 | BRL 12.00 | +3.18% | BRL 11.63 | BRL 12.00 | BRL 11.41 | 3.60M |
| 2026-09-03 | BRL 11.63 | -0.26% | BRL 11.80 | BRL 11.90 | BRL 11.56 | 3.62M |
| 2026-09-02 | BRL 11.66 | +3.64% | BRL 11.33 | BRL 11.76 | BRL 11.21 | 4.32M |
| 2026-09-01 | BRL 11.25 | +0.54% | BRL 11.24 | BRL 11.48 | BRL 11.08 | 2.40M |
| 2026-08-31 | BRL 11.19 | +3.61% | BRL 10.88 | BRL 11.19 | BRL 10.85 | 2.29M |
| 2026-08-28 | BRL 10.80 | -0.55% | BRL 10.95 | BRL 10.95 | BRL 10.61 | 1.83M |
| 2026-08-27 | BRL 10.86 | +0.09% | BRL 10.82 | BRL 11.05 | BRL 10.82 | 4.01M |
| 2026-08-26 | BRL 10.85 | +1.31% | BRL 10.74 | BRL 11.02 | BRL 10.70 | 4.08M |
| 2026-08-25 | BRL 10.71 | +4.49% | BRL 10.26 | BRL 10.74 | BRL 10.24 | 2.45M |
| 2026-08-24 | BRL 10.25 | +0.20% | BRL 10.17 | BRL 10.34 | BRL 10.08 | 2.55M |
| 2026-08-21 | BRL 10.23 | +1.29% | BRL 10.16 | BRL 10.34 | BRL 10.11 | 2.03M |
| 2026-08-20 | BRL 10.10 | 0.00% | BRL 10.06 | BRL 10.27 | BRL 9.98 | 2.12M |
| 2026-08-19 | BRL 10.10 | +0.50% | BRL 10.20 | BRL 10.29 | BRL 10.05 | 2.17M |
| 2026-08-18 | BRL 10.05 | -0.50% | BRL 10.12 | BRL 10.15 | BRL 10.01 | 1.18M |
| 2026-08-17 | BRL 10.10 | +0.50% | BRL 10.01 | BRL 10.20 | BRL 9.99 | 3.19M |
| 2026-08-14 | BRL 10.05 | -2.33% | BRL 10.26 | BRL 10.26 | BRL 9.99 | 3.77M |
| 2026-08-13 | BRL 10.29 | -0.87% | BRL 10.35 | BRL 10.48 | BRL 10.23 | 3.16M |
| 2026-08-12 | BRL 10.38 | -1.52% | BRL 10.59 | BRL 10.61 | BRL 10.22 | 6.02M |
| 2026-08-11 | BRL 10.54 | -2.50% | BRL 10.66 | BRL 10.88 | BRL 10.50 | 3.15M |
| 2026-08-07 | BRL 10.81 | -1.55% | BRL 10.98 | BRL 10.98 | BRL 10.55 | 4.29M |
| 2026-08-06 | BRL 10.98 | -1.61% | BRL 11.14 | BRL 11.14 | BRL 10.62 | 5.20M |
| 2026-08-05 | BRL 11.16 | -1.06% | BRL 11.32 | BRL 11.55 | BRL 11.08 | 5.19M |
| 2026-08-04 | BRL 11.28 | +0.71% | BRL 11.33 | BRL 11.57 | BRL 11.13 | 4.29M |
| 2026-08-03 | BRL 11.20 | +2.00% | BRL 11.04 | BRL 11.21 | BRL 10.84 | 4.62M |
| 2026-07-31 | BRL 10.98 | -1.96% | BRL 11.20 | BRL 11.28 | BRL 10.91 | 5.44M |
| 2026-07-30 | BRL 11.20 | +0.81% | BRL 11.18 | BRL 11.31 | BRL 11.09 | 2.54M |
| 2026-07-29 | BRL 11.11 | -2.97% | BRL 11.45 | BRL 11.47 | BRL 11.08 | 2.11M |
| 2026-07-28 | BRL 11.45 | +1.15% | BRL 11.53 | BRL 11.72 | BRL 11.38 | 1.56M |
| 2026-07-27 | BRL 11.32 | +1.16% | BRL 11.25 | BRL 11.37 | BRL 11.16 | 1.32M |
| 2026-07-24 | BRL 11.19 | -1.76% | BRL 11.34 | BRL 11.38 | BRL 11.18 | 1.24M |
| 2026-07-23 | BRL 11.39 | -1.39% | BRL 11.50 | BRL 11.50 | BRL 11.30 | 1.50M |
| 2026-07-22 | BRL 11.55 | +3.03% | BRL 11.26 | BRL 11.64 | BRL 11.19 | 2.07M |
| 2026-07-21 | BRL 11.21 | -0.88% | BRL 11.28 | BRL 11.36 | BRL 11.20 | 2.65M |
| 2026-07-20 | BRL 11.31 | -2.42% | BRL 11.62 | BRL 11.68 | BRL 11.31 | 1.72M |
| 2026-07-17 | BRL 11.59 | -1.45% | BRL 11.73 | BRL 11.73 | BRL 11.51 | 5.78M |
| 2026-07-16 | BRL 11.76 | -1.92% | BRL 11.98 | BRL 12.01 | BRL 11.71 | 3.37M |
| 2026-07-15 | BRL 11.99 | -2.60% | BRL 12.30 | BRL 12.30 | BRL 11.80 | 5.24M |
| 2026-07-14 | BRL 12.31 | -0.08% | BRL 12.34 | BRL 12.43 | BRL 12.23 | 2.67M |
| 2026-07-13 | BRL 12.32 | -5.45% | BRL 12.99 | BRL 12.99 | BRL 12.32 | 2.95M |
| 2026-07-10 | BRL 13.03 | +8.22% | BRL 12.30 | BRL 13.03 | BRL 12.30 | 3.88M |
| 2026-07-09 | BRL 12.04 | +2.99% | BRL 11.77 | BRL 12.15 | BRL 11.71 | 2.20M |
| 2026-07-08 | BRL 11.69 | -3.15% | BRL 12.04 | BRL 12.10 | BRL 11.69 | 1.47M |
| 2026-07-07 | BRL 12.07 | -1.39% | BRL 12.24 | BRL 12.32 | BRL 11.94 | 2.47M |
| 2026-07-06 | BRL 12.24 | +1.92% | BRL 11.97 | BRL 12.41 | BRL 11.93 | 2.83M |
| 2026-07-03 | BRL 12.01 | +3.00% | BRL 11.74 | BRL 12.06 | BRL 11.66 | 2.12M |
| 2026-07-02 | BRL 11.66 | +1.04% | BRL 11.61 | BRL 11.74 | BRL 11.44 | 2.36M |
| 2026-07-01 | BRL 11.54 | -0.52% | BRL 11.44 | BRL 11.58 | BRL 11.31 | 2.27M |
| 2026-06-30 | BRL 11.60 | -0.26% | BRL 11.53 | BRL 11.63 | BRL 11.42 | 1.46M |
| 2026-06-29 | BRL 11.63 | +0.69% | BRL 11.53 | BRL 11.80 | BRL 11.48 | 1.60M |
| 2026-06-26 | BRL 11.55 | +1.23% | BRL 11.42 | BRL 11.67 | BRL 11.42 | 2.73M |
| 2026-06-25 | BRL 11.41 | +2.06% | BRL 11.21 | BRL 11.44 | BRL 11.21 | 2.16M |
| 2026-06-24 | BRL 11.18 | -1.58% | BRL 11.31 | BRL 11.40 | BRL 11.16 | 2.19M |
| 2026-06-23 | BRL 11.36 | +0.53% | BRL 11.29 | BRL 11.47 | BRL 11.16 | 2.01M |
| 2026-06-22 | BRL 11.30 | +0.09% | BRL 11.23 | BRL 11.52 | BRL 11.23 | 2.93M |
| 2026-06-19 | BRL 11.29 | +0.71% | BRL 11.21 | BRL 11.33 | BRL 11.21 | 1.48M |
| 2026-06-18 | BRL 11.21 | +0.27% | BRL 11.19 | BRL 11.37 | BRL 11.17 | 2.82M |
| 2026-06-17 | BRL 11.18 | -2.44% | BRL 11.57 | BRL 11.68 | BRL 11.16 | 4.53M |
| 2026-06-16 | BRL 11.46 | -2.72% | BRL 11.78 | BRL 11.78 | BRL 11.46 | 2.15M |
| 2026-06-15 | BRL 11.78 | -0.08% | BRL 11.90 | BRL 12.23 | BRL 11.78 | 2.72M |
| 2026-06-12 | BRL 11.79 | +0.34% | BRL 11.62 | BRL 11.92 | BRL 11.61 | 2.58M |
| 2026-06-11 | BRL 11.75 | +1.47% | BRL 11.58 | BRL 11.84 | BRL 11.34 | 4.22M |
| 2026-06-10 | BRL 11.58 | -1.95% | BRL 11.74 | BRL 11.79 | BRL 11.58 | 3.09M |
| 2026-06-09 | BRL 11.81 | +1.46% | BRL 11.67 | BRL 12.03 | BRL 11.67 | 2.19M |
| 2026-06-08 | BRL 11.64 | -1.10% | BRL 11.71 | BRL 11.78 | BRL 11.62 | 2.00M |
| 2026-06-05 | BRL 11.77 | -1.67% | BRL 11.98 | BRL 12.06 | BRL 11.74 | 2.39M |
| 2026-06-03 | BRL 11.97 | -2.44% | BRL 12.10 | BRL 12.16 | BRL 11.93 | 2.99M |
| 2026-06-02 | BRL 12.27 | +1.74% | BRL 12.05 | BRL 12.45 | BRL 12.00 | 2.91M |
| 2026-06-01 | BRL 12.06 | -2.51% | BRL 12.37 | BRL 12.39 | BRL 11.92 | 3.98M |
| 2026-05-29 | BRL 12.37 | -0.24% | BRL 12.42 | BRL 12.53 | BRL 12.17 | 3.33M |
| 2026-05-28 | BRL 12.40 | 0.00% | BRL 12.39 | BRL 12.57 | BRL 12.30 | 1.30M |
| 2026-05-27 | BRL 12.40 | -0.80% | BRL 12.64 | BRL 12.68 | BRL 12.29 | 3.06M |
| 2026-05-26 | BRL 12.50 | -0.40% | BRL 12.52 | BRL 12.66 | BRL 12.38 | 1.46M |