Auren Energia S.A. (BVMF:AURE3)
Brazil
· Delayed Price · Currency is BRL 11.55
-0.49 (-4.07%)
At close: Mar 5, 2026
Auren Energia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.50 | 11.63 | 11.35 | 11.50 | 11.50 | -0.43% | 3,424,300 |
| Mar 5, 2026 | 11.97 | 12.16 | 11.55 | 11.55 | 11.55 | -4.07% | 6,941,800 |
| Mar 4, 2026 | 11.60 | 12.13 | 11.55 | 12.04 | 12.04 | 4.15% | 6,016,000 |
| Mar 3, 2026 | 11.58 | 11.67 | 11.21 | 11.56 | 11.56 | -0.77% | 5,938,000 |
| Mar 2, 2026 | 11.74 | 11.87 | 11.60 | 11.65 | 11.65 | -1.77% | 5,193,800 |
| Feb 27, 2026 | 12.24 | 12.27 | 11.80 | 11.86 | 11.86 | -2.87% | 3,645,100 |
| Feb 26, 2026 | 11.73 | 12.21 | 11.73 | 12.21 | 12.21 | 4.09% | 6,731,400 |
| Feb 25, 2026 | 11.93 | 12.03 | 11.65 | 11.73 | 11.73 | -1.68% | 2,996,200 |
| Feb 24, 2026 | 11.87 | 12.02 | 11.85 | 11.93 | 11.93 | 0.85% | 2,595,500 |
| Feb 23, 2026 | 11.69 | 11.86 | 11.54 | 11.83 | 11.83 | 0.94% | 3,202,200 |
| Feb 20, 2026 | 11.68 | 11.85 | 11.45 | 11.72 | 11.72 | -0.42% | 2,900,700 |
| Feb 19, 2026 | 11.70 | 11.82 | 11.53 | 11.77 | 11.77 | 1.29% | 2,208,200 |
| Feb 18, 2026 | 11.58 | 11.84 | 11.58 | 11.62 | 11.62 | -0.17% | 2,768,000 |
| Feb 13, 2026 | 11.70 | 11.83 | 11.55 | 11.64 | 11.64 | -1.52% | 3,094,600 |
| Feb 12, 2026 | 11.71 | 12.00 | 11.58 | 11.82 | 11.82 | 0.94% | 6,185,800 |
| Feb 11, 2026 | 11.60 | 11.77 | 11.53 | 11.71 | 11.71 | 1.39% | 3,636,300 |
| Feb 10, 2026 | 11.46 | 11.68 | 11.38 | 11.55 | 11.55 | 0.79% | 6,494,400 |
| Feb 9, 2026 | 11.44 | 11.72 | 11.38 | 11.46 | 11.46 | 0.53% | 7,957,700 |
| Feb 6, 2026 | 11.00 | 11.43 | 10.94 | 11.40 | 11.40 | 4.11% | 5,444,500 |
| Feb 5, 2026 | 10.96 | 11.10 | 10.90 | 10.95 | 10.95 | -0.09% | 2,742,500 |
| Feb 4, 2026 | 11.12 | 11.22 | 10.86 | 10.96 | 10.96 | -1.88% | 3,252,100 |
| Feb 3, 2026 | 11.23 | 11.36 | 11.12 | 11.17 | 11.17 | 0.09% | 4,700,900 |
| Feb 2, 2026 | 11.25 | 11.28 | 11.03 | 11.16 | 11.16 | -0.89% | 5,147,400 |
| Jan 30, 2026 | 11.30 | 11.36 | 11.22 | 11.26 | 11.26 | -0.53% | 6,353,500 |
| Jan 29, 2026 | 11.74 | 11.84 | 11.17 | 11.32 | 11.32 | -3.17% | 8,247,300 |
| Jan 28, 2026 | 11.53 | 11.75 | 11.41 | 11.69 | 11.69 | 1.92% | 5,414,400 |
| Jan 27, 2026 | 11.94 | 12.08 | 11.47 | 11.47 | 11.47 | -2.71% | 7,379,500 |
| Jan 26, 2026 | 11.95 | 12.12 | 11.70 | 11.79 | 11.79 | -0.92% | 3,408,300 |
| Jan 23, 2026 | 11.92 | 12.05 | 11.77 | 11.90 | 11.90 | -0.25% | 9,981,800 |
| Jan 22, 2026 | 11.75 | 12.30 | 11.72 | 11.93 | 11.93 | 1.53% | 6,382,100 |
| Jan 21, 2026 | 11.54 | 11.75 | 11.51 | 11.75 | 11.75 | 2.80% | 3,138,800 |
| Jan 20, 2026 | 11.50 | 11.55 | 11.38 | 11.43 | 11.43 | -0.61% | 2,721,700 |
| Jan 19, 2026 | 11.52 | 11.68 | 11.50 | 11.50 | 11.50 | -0.35% | 1,878,900 |
| Jan 16, 2026 | 11.73 | 11.92 | 11.54 | 11.54 | 11.54 | -1.62% | 7,070,700 |
| Jan 15, 2026 | 11.58 | 11.86 | 11.56 | 11.73 | 11.73 | 1.56% | 2,736,000 |
| Jan 14, 2026 | 11.70 | 11.88 | 11.54 | 11.55 | 11.55 | -0.94% | 2,895,500 |
| Jan 13, 2026 | 11.53 | 11.69 | 11.42 | 11.66 | 11.66 | 0.34% | 3,225,600 |
| Jan 12, 2026 | 11.55 | 11.70 | 11.49 | 11.62 | 11.62 | - | 1,812,900 |
| Jan 9, 2026 | 11.53 | 11.78 | 11.49 | 11.62 | 11.62 | 0.87% | 1,858,200 |
| Jan 8, 2026 | 11.55 | 11.72 | 11.48 | 11.52 | 11.52 | -0.09% | 1,612,000 |
| Jan 7, 2026 | 11.90 | 12.05 | 11.53 | 11.53 | 11.53 | -3.11% | 2,232,400 |
| Jan 6, 2026 | 11.82 | 12.13 | 11.82 | 11.90 | 11.90 | 1.02% | 3,634,300 |
| Jan 5, 2026 | 11.63 | 11.90 | 11.62 | 11.78 | 11.78 | 1.29% | 2,209,200 |
| Jan 2, 2026 | 11.95 | 12.00 | 11.63 | 11.63 | 11.63 | -2.02% | 5,712,300 |
| Dec 30, 2025 | 11.81 | 11.96 | 11.81 | 11.87 | 11.87 | 0.59% | 2,157,900 |
| Dec 29, 2025 | 11.88 | 11.95 | 11.75 | 11.80 | 11.80 | -1.17% | 4,395,300 |
| Dec 26, 2025 | 11.88 | 12.04 | 11.83 | 11.94 | 11.94 | 0.08% | 1,661,800 |
| Dec 23, 2025 | 11.81 | 11.98 | 11.80 | 11.93 | 11.93 | 1.10% | 2,764,800 |
| Dec 22, 2025 | 11.98 | 12.05 | 11.69 | 11.80 | 11.80 | -1.50% | 3,172,000 |
| Dec 19, 2025 | 12.05 | 12.18 | 11.98 | 11.98 | 11.98 | -0.83% | 3,118,700 |
| Dec 18, 2025 | 11.91 | 12.19 | 11.85 | 12.08 | 12.08 | 0.58% | 2,193,100 |
| Dec 17, 2025 | 12.03 | 12.11 | 11.90 | 12.01 | 12.01 | -1.15% | 2,843,000 |
| Dec 16, 2025 | 12.21 | 12.26 | 12.02 | 12.15 | 12.15 | -2.10% | 3,622,000 |
| Dec 15, 2025 | 12.34 | 12.44 | 12.28 | 12.41 | 12.41 | 1.22% | 2,916,800 |
| Dec 12, 2025 | 12.26 | 12.45 | 12.16 | 12.26 | 12.26 | -0.57% | 2,056,100 |
| Dec 11, 2025 | 12.14 | 12.35 | 11.87 | 12.33 | 12.33 | 0.98% | 3,339,200 |
| Dec 10, 2025 | 12.21 | 12.39 | 12.17 | 12.21 | 12.21 | -0.65% | 2,103,000 |
| Dec 9, 2025 | 12.18 | 12.40 | 11.78 | 12.29 | 12.29 | 0.41% | 3,519,000 |
| Dec 8, 2025 | 12.26 | 12.52 | 12.23 | 12.24 | 12.24 | 0.33% | 8,459,100 |
| 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 |