Auren Energia SA AURE3
BMFBOVESPA · Brezilya · Kamu Hizmetleri
BRL 13,06+0,04 (+%0,31)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 13,23 | +%1,61 | BRL 13,00 | BRL 13,28 | BRL 12,92 | 2,00M |
| 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 |