Auren Energia S.A. (BVMF:AURE3)
Brazil
· Delayed Price · Currency is BRL 12.20
-0.69 (-5.35%)
At close: Dec 5, 2025
Auren Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.79 | 12.99 | 12.18 | 12.20 | 12.20 | -5.35% | 5,644,500 |
| Dec 4, 2025 | 12.89 | 12.99 | 12.74 | 12.89 | 12.89 | 0.23% | 7,124,600 |
| Dec 3, 2025 | 12.64 | 12.86 | 12.60 | 12.86 | 12.86 | 1.74% | 4,199,700 |
| Dec 2, 2025 | 12.22 | 12.70 | 12.16 | 12.64 | 12.64 | 3.44% | 5,807,100 |
| Dec 1, 2025 | 12.23 | 12.29 | 12.05 | 12.22 | 12.22 | -0.41% | 4,167,400 |
| Nov 28, 2025 | 12.35 | 12.40 | 12.08 | 12.27 | 12.27 | -0.73% | 4,294,300 |
| Nov 27, 2025 | 12.09 | 12.39 | 12.05 | 12.36 | 12.36 | 1.56% | 4,332,100 |
| Nov 26, 2025 | 11.89 | 12.23 | 11.87 | 12.17 | 12.17 | 2.35% | 3,369,800 |
| Nov 25, 2025 | 12.07 | 12.17 | 11.75 | 11.89 | 11.89 | -1.49% | 4,141,500 |
| Nov 24, 2025 | 11.80 | 12.19 | 11.73 | 12.07 | 12.07 | 2.29% | 6,302,400 |
| Nov 21, 2025 | 11.48 | 11.88 | 11.37 | 11.80 | 11.80 | 1.99% | 7,264,400 |
| Nov 19, 2025 | 11.55 | 11.79 | 11.47 | 11.57 | 11.57 | -0.26% | 5,811,000 |
| Nov 18, 2025 | 11.06 | 11.91 | 11.06 | 11.60 | 11.60 | 4.60% | 19,366,200 |
| Nov 17, 2025 | 11.12 | 11.21 | 10.99 | 11.09 | 11.09 | -0.72% | 3,020,000 |
| Nov 14, 2025 | 11.25 | 11.45 | 11.15 | 11.17 | 11.17 | -0.98% | 4,834,100 |
| Nov 13, 2025 | 11.20 | 11.56 | 10.45 | 11.28 | 11.28 | -1.48% | 15,468,000 |
| Nov 12, 2025 | 11.47 | 11.55 | 11.24 | 11.45 | 11.45 | -0.69% | 4,634,200 |
| Nov 11, 2025 | 11.59 | 11.70 | 11.32 | 11.53 | 11.53 | -0.17% | 5,005,700 |
| Nov 10, 2025 | 11.33 | 11.58 | 11.26 | 11.55 | 11.55 | 1.94% | 2,843,800 |
| Nov 7, 2025 | 11.64 | 11.64 | 11.25 | 11.33 | 11.33 | -2.91% | 3,663,400 |
| Nov 6, 2025 | 11.50 | 11.77 | 11.31 | 11.67 | 11.67 | 0.60% | 7,844,600 |
| Nov 5, 2025 | 11.11 | 11.60 | 11.05 | 11.60 | 11.60 | 4.41% | 6,146,900 |
| Nov 4, 2025 | 10.80 | 11.15 | 10.76 | 11.11 | 11.11 | 2.59% | 3,215,200 |
| Nov 3, 2025 | 11.03 | 11.08 | 10.79 | 10.83 | 10.83 | -1.46% | 3,318,000 |
| Oct 31, 2025 | 10.78 | 11.15 | 10.61 | 10.99 | 10.99 | 3.39% | 10,333,500 |
| Oct 30, 2025 | 10.72 | 11.17 | 10.63 | 10.63 | 10.63 | -0.84% | 9,877,200 |
| Oct 29, 2025 | 11.06 | 11.10 | 10.42 | 10.72 | 10.72 | -2.99% | 16,861,900 |
| Oct 28, 2025 | 11.70 | 11.82 | 11.05 | 11.05 | 11.05 | -6.12% | 9,380,500 |
| Oct 27, 2025 | 11.50 | 11.83 | 11.48 | 11.77 | 11.77 | 2.79% | 5,958,000 |
| Oct 24, 2025 | 11.65 | 11.80 | 11.30 | 11.45 | 11.45 | -1.72% | 3,858,500 |
| Oct 23, 2025 | 11.39 | 11.71 | 11.32 | 11.65 | 11.65 | 2.01% | 5,242,200 |
| Oct 22, 2025 | 11.00 | 11.42 | 10.96 | 11.42 | 11.42 | 3.82% | 5,554,400 |
| Oct 21, 2025 | 10.80 | 11.00 | 10.75 | 11.00 | 11.00 | 1.85% | 2,462,200 |
| Oct 20, 2025 | 10.90 | 10.98 | 10.77 | 10.80 | 10.80 | -1.19% | 3,965,800 |
| Oct 17, 2025 | 10.78 | 11.21 | 10.70 | 10.93 | 10.93 | 1.58% | 8,179,300 |
| Oct 16, 2025 | 10.55 | 10.85 | 10.40 | 10.76 | 10.76 | 1.99% | 4,106,200 |
| Oct 15, 2025 | 10.40 | 10.56 | 10.35 | 10.55 | 10.55 | 0.86% | 3,338,700 |
| Oct 14, 2025 | 10.68 | 10.77 | 10.46 | 10.46 | 10.46 | -2.61% | 1,953,900 |
| Oct 13, 2025 | 10.71 | 10.79 | 10.56 | 10.74 | 10.74 | 0.85% | 4,451,600 |
| 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% | 6,102,200 |
| Oct 8, 2025 | 10.42 | 10.71 | 10.28 | 10.37 | 10.37 | 2.27% | 8,049,800 |
| Oct 7, 2025 | 10.33 | 10.35 | 10.06 | 10.14 | 10.14 | -2.69% | 3,871,200 |
| Oct 6, 2025 | 10.38 | 10.49 | 10.28 | 10.42 | 10.42 | 0.48% | 3,799,300 |
| Oct 3, 2025 | 10.09 | 10.55 | 10.03 | 10.37 | 10.37 | 2.78% | 7,763,700 |
| Oct 2, 2025 | 10.06 | 10.18 | 9.95 | 10.09 | 10.09 | 0.10% | 3,088,800 |
| Oct 1, 2025 | 10.23 | 10.30 | 10.02 | 10.08 | 10.08 | -1.85% | 5,701,300 |
| Sep 30, 2025 | 10.35 | 10.45 | 10.15 | 10.27 | 10.27 | -0.48% | 4,504,800 |
| Sep 29, 2025 | 10.45 | 10.52 | 10.27 | 10.32 | 10.32 | -0.48% | 4,677,700 |
| Sep 26, 2025 | 10.44 | 10.46 | 10.27 | 10.37 | 10.37 | -0.29% | 4,521,700 |
| Sep 25, 2025 | 10.63 | 10.64 | 10.29 | 10.40 | 10.40 | -2.16% | 5,516,000 |
| Sep 24, 2025 | 10.59 | 10.69 | 10.52 | 10.63 | 10.63 | -0.09% | 3,471,600 |
| Sep 23, 2025 | 10.54 | 10.76 | 10.54 | 10.64 | 10.64 | 0.66% | 3,126,600 |
| Sep 22, 2025 | 10.67 | 10.74 | 10.44 | 10.57 | 10.57 | -1.21% | 4,178,100 |
| Sep 19, 2025 | 10.80 | 10.86 | 10.55 | 10.70 | 10.70 | -0.65% | 9,241,400 |
| Sep 18, 2025 | 11.05 | 11.05 | 10.77 | 10.77 | 10.77 | -2.62% | 2,364,900 |
| Sep 17, 2025 | 10.97 | 11.14 | 10.88 | 11.06 | 11.06 | 0.91% | 2,959,700 |
| Sep 16, 2025 | 11.03 | 11.15 | 10.88 | 10.96 | 10.96 | -0.45% | 3,031,200 |
| Sep 15, 2025 | 10.71 | 11.07 | 10.71 | 11.01 | 11.01 | 2.80% | 2,134,400 |
| Sep 12, 2025 | 10.58 | 10.83 | 10.58 | 10.71 | 10.71 | 0.56% | 2,377,300 |
| Sep 11, 2025 | 10.55 | 10.86 | 10.51 | 10.65 | 10.65 | 1.24% | 3,051,500 |
| Sep 10, 2025 | 10.61 | 10.84 | 10.50 | 10.52 | 10.52 | -1.22% | 2,797,400 |
| Sep 9, 2025 | 10.80 | 10.82 | 10.44 | 10.65 | 10.65 | -1.39% | 2,413,000 |
| Sep 8, 2025 | 10.74 | 10.91 | 10.70 | 10.80 | 10.80 | 0.19% | 2,248,000 |
| Sep 5, 2025 | 10.47 | 10.82 | 10.38 | 10.78 | 10.78 | 3.45% | 3,200,100 |
| Sep 4, 2025 | 10.12 | 10.44 | 10.12 | 10.42 | 10.42 | 2.96% | 2,312,000 |
| Sep 3, 2025 | 10.13 | 10.21 | 10.01 | 10.12 | 10.12 | - | 4,854,500 |
| Sep 2, 2025 | 10.42 | 10.52 | 10.04 | 10.12 | 10.12 | -3.89% | 5,822,800 |
| Sep 1, 2025 | 10.81 | 10.82 | 10.39 | 10.53 | 10.53 | -3.04% | 7,677,700 |
| Aug 29, 2025 | 10.71 | 10.97 | 10.59 | 10.86 | 10.86 | 1.59% | 7,147,700 |
| Aug 28, 2025 | 10.68 | 10.90 | 10.66 | 10.69 | 10.69 | 0.38% | 4,256,400 |
| 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% | 5,514,800 |
| Aug 25, 2025 | 10.54 | 10.85 | 10.46 | 10.72 | 10.72 | 1.80% | 3,063,100 |
| Aug 22, 2025 | 10.50 | 10.71 | 10.39 | 10.53 | 10.53 | 0.29% | 5,242,300 |
| Aug 21, 2025 | 10.77 | 11.02 | 10.50 | 10.50 | 10.50 | -2.60% | 7,859,600 |
| Aug 20, 2025 | 10.35 | 10.78 | 10.22 | 10.78 | 10.78 | 4.05% | 6,535,300 |
| Aug 19, 2025 | 10.25 | 10.51 | 10.24 | 10.36 | 10.36 | -0.58% | 8,268,900 |
| Aug 18, 2025 | 9.92 | 10.50 | 9.91 | 10.42 | 10.42 | 4.72% | 5,890,500 |
| Aug 15, 2025 | 9.76 | 10.02 | 9.76 | 9.95 | 9.95 | 1.32% | 7,304,300 |
| Aug 14, 2025 | 9.55 | 9.84 | 9.55 | 9.82 | 9.82 | 1.87% | 4,407,600 |
| Aug 13, 2025 | 9.68 | 9.83 | 9.56 | 9.64 | 9.64 | -0.52% | 2,937,300 |
| Aug 12, 2025 | 9.64 | 9.86 | 9.64 | 9.69 | 9.69 | 0.94% | 2,281,800 |
| Aug 11, 2025 | 9.72 | 9.77 | 9.47 | 9.60 | 9.60 | -1.44% | 4,483,700 |
| Aug 8, 2025 | 9.72 | 9.94 | 9.53 | 9.74 | 9.74 | -1.81% | 6,186,300 |
| Aug 7, 2025 | 9.85 | 10.02 | 9.72 | 9.92 | 9.92 | 0.71% | 4,165,400 |
| Aug 6, 2025 | 9.66 | 9.88 | 9.56 | 9.85 | 9.85 | 3.03% | 2,785,300 |
| Aug 5, 2025 | 9.74 | 9.85 | 9.53 | 9.56 | 9.56 | -1.75% | 3,112,200 |
| Aug 4, 2025 | 9.64 | 9.80 | 9.63 | 9.73 | 9.73 | 0.83% | 1,680,600 |
| Aug 1, 2025 | 9.36 | 9.85 | 9.36 | 9.65 | 9.65 | 4.10% | 5,889,200 |
| Jul 31, 2025 | 9.31 | 9.36 | 9.13 | 9.27 | 9.27 | -1.80% | 4,122,600 |
| Jul 30, 2025 | 9.23 | 9.55 | 9.23 | 9.44 | 9.44 | 2.39% | 3,014,300 |
| Jul 29, 2025 | 9.33 | 9.46 | 9.22 | 9.22 | 9.22 | -1.07% | 2,042,600 |
| Jul 28, 2025 | 9.55 | 9.66 | 9.32 | 9.32 | 9.32 | -2.92% | 1,866,900 |
| Jul 25, 2025 | 9.80 | 9.80 | 9.56 | 9.60 | 9.60 | -1.64% | 2,532,800 |
| Jul 24, 2025 | 9.68 | 9.87 | 9.59 | 9.76 | 9.76 | 0.41% | 3,153,400 |
| Jul 23, 2025 | 9.53 | 9.87 | 9.48 | 9.72 | 9.72 | 3.18% | 7,595,600 |
| Jul 22, 2025 | 9.05 | 9.44 | 9.04 | 9.42 | 9.42 | 4.09% | 4,150,600 |
| Jul 21, 2025 | 8.93 | 9.06 | 8.92 | 9.05 | 9.05 | 1.23% | 2,591,200 |
| Jul 18, 2025 | 8.90 | 9.10 | 8.83 | 8.94 | 8.94 | -0.56% | 5,122,600 |