Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Auren Energia S.A. (AURE3.SA)

Compare
7.87
+0.20
+(2.61%)
At close: April 11 at 5:07:53 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.727.917.687.877.874,186,600
Apr 10, 20257.677.777.607.677.673,848,100
Apr 9, 20257.527.897.407.717.716,219,300
Apr 8, 20257.527.657.457.527.525,613,200
Apr 7, 20257.627.707.387.507.505,197,900
Apr 4, 20257.807.847.637.657.654,665,300
Apr 3, 20257.348.017.347.957.9510,705,800
Apr 2, 20257.437.547.397.397.394,802,700
Apr 1, 20257.447.597.397.427.424,292,400
Mar 31, 20257.777.777.447.447.4410,869,100
Mar 28, 20257.797.867.757.787.784,840,200
Mar 27, 20257.847.877.777.797.794,488,100
Mar 26, 20257.797.917.757.817.813,121,200
Mar 25, 20257.717.837.687.777.775,300,100
Mar 24, 20257.897.947.727.727.726,871,700
Mar 21, 20257.788.007.777.927.928,664,700
Mar 20, 20257.757.847.717.807.806,264,800
Mar 19, 20257.827.877.697.737.739,627,300
Mar 18, 20257.827.887.637.827.823,748,900
Mar 17, 20257.617.827.547.817.815,610,800
Mar 14, 20257.527.767.487.597.599,254,700
Mar 13, 20257.467.577.397.527.525,171,300
Mar 12, 20257.527.587.427.447.447,344,500
Mar 11, 20257.787.797.507.507.507,379,500
Mar 10, 20257.887.917.687.767.769,860,500
Mar 7, 20257.858.147.838.058.055,692,100
Mar 6, 20257.907.997.777.897.897,298,600
Mar 5, 20257.827.917.697.877.877,436,200
Feb 28, 20257.968.197.797.797.797,881,300
Feb 27, 20258.028.167.947.967.967,887,700
Feb 26, 20258.478.487.938.078.079,493,700
Feb 25, 20258.478.598.068.448.449,448,200
Feb 24, 20258.828.948.688.688.684,395,000
Feb 21, 20258.888.948.778.828.824,857,800
Feb 20, 20258.668.908.618.858.855,309,200
Feb 19, 20258.678.808.628.668.663,364,000
Feb 18, 20258.828.968.688.738.733,835,100
Feb 17, 20258.479.028.438.828.8211,875,300
Feb 14, 20258.308.578.298.478.474,658,400
Feb 13, 20258.208.338.128.308.302,217,900
Feb 12, 20258.288.308.128.208.204,359,000
Feb 11, 20258.068.388.008.368.365,827,300
Feb 10, 20258.158.318.058.078.072,701,400
Feb 7, 20258.358.378.138.148.145,399,500
Feb 6, 20258.338.358.228.318.313,336,300
Feb 5, 20258.078.387.988.368.366,042,500
Feb 4, 20258.068.157.828.128.126,030,400
Feb 3, 20258.128.148.018.118.113,907,700
Jan 31, 20258.128.268.058.118.114,561,600
Jan 30, 20257.788.167.788.128.127,537,200
Jan 29, 20257.897.897.737.787.786,012,200
Jan 28, 20257.987.987.777.807.805,662,200
Jan 27, 20257.617.977.557.977.9714,940,400
Jan 24, 20257.697.767.587.607.604,444,600
Jan 23, 20257.897.907.687.687.685,544,000
Jan 22, 20257.807.887.707.877.875,250,200
Jan 21, 20257.787.847.677.797.793,968,800
Jan 20, 20257.787.797.667.777.776,091,700
Jan 17, 20257.837.837.717.787.785,126,600
Jan 16, 20257.967.967.767.767.764,358,100
Jan 15, 20257.867.997.837.937.935,075,900
Jan 14, 20257.777.857.717.807.806,660,700
Jan 13, 20257.907.947.777.777.776,244,300
Jan 10, 20258.008.077.827.887.886,277,600
Jan 9, 20258.138.198.008.008.004,320,400
Jan 8, 20258.348.358.078.148.145,275,400
Jan 7, 20258.438.498.318.368.3611,778,800
Jan 6, 20258.488.618.408.438.436,310,100
Jan 3, 20258.608.638.408.428.429,696,300
Jan 2, 20258.788.808.478.608.607,626,700
Dec 30, 20248.738.798.638.778.775,677,500
Dec 27, 20248.688.778.678.708.703,940,600
Dec 26, 20248.778.848.648.688.683,112,800
Dec 23, 20248.988.988.738.778.774,777,800
Dec 20, 20248.958.998.868.998.997,729,000
Dec 19, 20248.789.108.788.958.958,722,800
Dec 18, 20249.089.088.758.788.785,618,400
Dec 17, 20249.039.179.009.119.116,062,600
Dec 16, 20249.129.158.999.039.034,436,700
Dec 13, 20249.159.229.109.119.116,286,600
Dec 12, 20249.519.519.159.159.156,744,100
Dec 11, 20249.569.649.329.579.576,332,200
Dec 10, 20249.449.619.409.599.593,885,000
Dec 9, 20249.469.539.349.429.423,640,200
Dec 6, 20249.609.639.349.469.466,596,400
Dec 5, 20249.589.719.539.599.594,841,300
Dec 4, 20249.7510.059.469.509.5010,498,700
Dec 3, 20249.559.769.529.629.627,476,000
Dec 2, 20249.909.949.529.539.539,381,300
Nov 29, 20249.889.919.689.869.865,351,200
Nov 28, 202410.1610.199.809.809.806,542,500
Nov 27, 202410.6010.6510.1410.1410.149,375,200
Nov 26, 202410.3810.6810.3510.5710.575,813,400
Nov 25, 20249.9010.389.9010.3810.3810,240,800
Nov 22, 20249.799.949.779.949.947,271,100
Nov 21, 20249.909.929.739.739.737,340,100
Nov 19, 20249.819.949.779.899.894,198,700
Nov 18, 20249.9910.059.799.809.805,255,400
Nov 14, 20249.9610.069.939.989.984,347,800
Nov 13, 20249.9810.029.909.979.975,189,900
Nov 12, 202410.0510.059.929.969.966,804,100
Nov 11, 202410.1710.2010.0310.0310.034,401,900
Nov 8, 202410.1010.2410.0310.1710.175,265,200
Nov 7, 202410.2010.3410.1010.1510.155,037,600
Nov 6, 202410.3010.3210.1610.2510.254,374,600
Nov 5, 202410.4010.4410.3110.4010.405,077,100
Nov 4, 202410.2710.4010.2010.4010.408,096,700
Nov 1, 202410.2410.3010.0810.2210.227,024,700
Oct 31, 202410.5010.7610.2510.2510.2512,756,100
Oct 30, 202410.3510.6110.3510.4410.447,598,800
Oct 29, 202410.3210.4410.2510.3610.366,135,500
Oct 28, 202410.4110.5210.3410.3410.345,440,400
Oct 25, 202410.2610.4110.2110.3810.387,372,700
Oct 24, 202410.1910.3110.1310.2610.266,272,200
Oct 23, 202410.1710.2210.0910.1610.162,906,900
Oct 22, 202410.2410.2410.0710.2010.204,745,600
Oct 21, 202410.4010.4810.2610.2610.265,157,600
Oct 18, 202410.3410.4410.2410.4010.409,776,200
Oct 17, 202410.2410.3510.1310.3210.324,409,000
Oct 16, 202410.1810.3010.0710.2810.2815,464,100
Oct 15, 202410.1710.2110.0810.1710.175,096,000
Oct 14, 202410.0610.2110.0610.1510.153,961,500
Oct 11, 202410.1510.1510.0310.0610.063,301,300
Oct 10, 202410.1110.1510.0710.1210.122,431,900
Oct 9, 202410.2510.2510.0410.0910.095,855,700
Oct 8, 202410.2110.2910.2010.2210.223,933,600
Oct 7, 202410.3810.4010.2010.2410.245,940,100
Oct 4, 202410.3210.3610.2610.3410.344,351,200
Oct 3, 202410.4210.4310.2810.3610.364,849,200
Oct 2, 202410.5610.6410.4310.4310.433,567,400
Oct 1, 202410.4610.5410.3810.4810.483,620,500
Sep 30, 202410.5010.5110.3710.4610.463,934,900
Sep 27, 202410.4010.5610.4010.4410.444,300,600
Sep 26, 202410.3610.4810.3210.4010.404,454,000
Sep 25, 202410.4910.5210.3210.3210.323,809,000
Sep 24, 202410.6110.7310.4510.4710.473,885,800
Sep 23, 202410.6510.6810.5310.6010.603,807,000
Sep 20, 202410.9010.9210.6010.6010.606,264,800
Sep 19, 202411.0011.0310.8210.8610.865,444,700
Sep 18, 202411.0711.1010.9610.9910.994,385,100
Sep 17, 202411.1111.1411.0311.0711.073,963,800
Sep 16, 202411.1411.1611.0711.1011.103,197,700
Sep 13, 202411.1211.1711.0611.1111.113,690,600
Sep 12, 202411.0611.1311.0211.0611.062,617,900
Sep 11, 202411.2111.2211.0011.0611.065,125,500
Sep 10, 202411.1711.1711.0611.1511.156,570,600
Sep 9, 202411.3511.4011.1111.1711.175,731,400
Sep 6, 202411.3611.4111.3211.3511.355,641,400
Sep 5, 202411.4311.4311.2511.3411.346,197,700
Sep 4, 202411.4011.4511.3411.4311.438,013,000
Sep 3, 202411.4111.5011.3811.4011.403,035,400
Sep 2, 202411.4511.4711.3611.4011.405,681,100
Aug 30, 202411.4011.5411.3511.3911.3910,712,600
Aug 29, 202411.4811.4811.3611.3611.363,856,200
Aug 28, 202411.4511.4811.3811.4611.462,536,200
Aug 27, 202411.5511.6011.4411.4411.443,243,300
Aug 26, 202411.6111.6111.5011.5511.553,677,000
Aug 23, 202411.5611.6511.4811.5911.593,139,200
Aug 22, 202411.6111.6111.4811.5411.543,064,500
Aug 21, 202411.5811.6211.4711.5311.534,346,600
Aug 20, 202411.6811.6811.5411.5411.542,565,600
Aug 19, 202411.5611.6811.5611.6311.631,721,200
Aug 16, 202411.6211.6911.5311.5311.534,025,800
Aug 15, 202411.6511.7711.5011.5811.585,697,600
Aug 14, 202411.6211.7011.5611.6411.645,347,400
Aug 13, 202411.6311.7611.5911.6211.624,076,500
Aug 12, 202411.6011.6711.5011.5611.562,480,800
Aug 9, 202411.4911.6111.4611.5411.544,051,800
Aug 8, 202411.4911.5411.4111.4511.452,874,200
Aug 7, 202411.6111.6911.4611.4611.463,309,400
Aug 6, 202411.6311.7911.5411.6111.614,916,500
Aug 5, 202411.5011.6911.2811.6611.666,031,900
Aug 2, 202412.2012.2811.7911.7911.795,996,300
Aug 1, 202411.9212.3611.8912.3512.355,073,000
Jul 31, 202411.8511.9511.8211.8811.883,204,200
Jul 30, 202411.9511.9511.8311.8411.842,457,200
Jul 29, 202412.0512.1011.9211.9411.941,916,200
Jul 26, 202412.1312.1312.0112.0512.051,725,600
Jul 25, 202412.1512.2412.0212.0412.042,152,600
Jul 24, 202412.2812.3212.1312.1612.161,846,100
Jul 23, 202412.4812.4812.3012.3012.301,486,200
Jul 22, 202412.3512.5212.3112.4712.471,935,600
Jul 19, 202412.3712.4812.2512.3512.352,376,700
Jul 18, 202412.5012.5212.3712.4212.422,719,000
Jul 17, 202412.5012.5512.4212.4412.441,841,400
Jul 16, 202412.4712.5812.4412.5012.502,113,500
Jul 15, 202412.4812.5112.4112.4812.481,253,800
Jul 12, 202412.5012.5412.3812.4812.481,898,300
Jul 11, 202412.4112.5712.4012.4512.452,692,900
Jul 10, 202412.4412.5612.3912.4112.413,023,400
Jul 9, 202412.3212.4612.3012.4012.403,745,100
Jul 8, 202412.3812.4112.2112.3412.342,888,000
Jul 5, 202412.3912.4312.2712.3512.351,833,200
Jul 4, 202412.2912.4112.2712.3512.351,433,700
Jul 3, 202412.2512.3412.2112.2112.212,265,800
Jul 2, 202412.3412.4412.1812.1912.193,791,000
Jul 1, 202412.3712.5012.3312.3412.342,679,400
Jun 28, 202412.2712.4512.2712.3412.343,746,100
Jun 27, 202412.2512.3512.1912.2712.272,774,700
Jun 26, 202412.3112.3112.1712.2412.242,292,500
Jun 25, 202412.3712.3812.2612.2612.262,041,100
Jun 24, 202412.2712.4212.2112.3412.342,343,600
Jun 21, 202412.2012.3312.1712.2712.273,587,800
Jun 20, 202412.1912.3012.1312.2112.212,453,900
Jun 19, 202412.2112.2411.9912.1912.192,672,200
Jun 18, 202412.1112.2912.0812.2812.283,254,600
Jun 17, 202412.2012.2512.1112.1312.132,677,800
Jun 14, 202412.1112.2412.1012.1812.188,492,900
Jun 13, 202412.0912.2012.0412.1112.113,273,000
Jun 12, 202412.3012.3512.0812.0812.083,965,300
Jun 11, 202412.2412.3612.2112.2512.254,032,900
Jun 10, 202412.1812.2612.0112.2112.214,736,300
Jun 7, 202412.4312.4512.0212.1012.106,379,000
Jun 6, 202412.3512.5512.2912.4612.464,252,200
Jun 5, 202412.1512.3812.1312.3212.326,639,500
Jun 4, 202412.1212.2212.0712.1312.132,832,100
Jun 3, 202411.9812.1811.9312.1212.125,556,100
May 31, 202412.0012.0611.9311.9411.943,697,200
May 29, 202412.1412.1411.9712.0412.044,985,800
May 28, 202412.3412.4412.1112.1612.165,100,000
May 27, 202412.1512.3112.1312.2612.262,881,900
May 24, 202412.0912.2412.0812.1512.153,250,100
May 23, 202412.0412.1012.0112.0912.092,570,600
May 22, 202412.0512.1612.0012.0312.0310,861,400
May 21, 202411.9012.0311.8712.0312.035,034,400
May 20, 202411.7811.9911.7411.8711.875,573,200
May 17, 202411.8512.0211.7311.7511.758,555,000
May 16, 202411.5011.9311.3211.8311.8324,775,500
May 15, 202412.0012.1111.9112.0312.032,607,400
May 14, 202411.8912.0711.8511.9911.996,982,000
May 13, 202411.8211.9611.8011.8911.892,245,400
May 10, 202411.8511.9311.7311.8311.834,068,600
May 9, 202411.6411.8711.5511.8111.815,625,300
May 8, 202411.7711.7911.5511.6411.643,975,900
May 7, 202411.6911.8611.6111.7111.716,138,900
May 6, 202411.7111.8811.6411.6511.655,841,900
May 3, 202411.5211.7611.5211.6811.6815,131,500
May 2, 202411.6411.6611.2511.4811.4820,553,600
Apr 30, 202411.6211.6211.5211.5911.593,907,000
Apr 29, 202411.5111.6811.4911.6011.602,083,900
Apr 26, 202411.3811.6311.3711.4811.484,980,900
Apr 25, 202411.6111.6111.3211.3211.323,502,900
Apr 24, 202411.8411.9211.5711.5711.573,333,100
Apr 23, 202411.7311.9111.6811.8311.834,262,300
Apr 22, 202411.8211.8311.6511.7511.753,030,700
Apr 19, 202411.8011.8811.7311.8111.816,594,100
Apr 18, 202411.7511.9611.7211.7911.794,323,100
Apr 17, 202411.7111.8011.5911.7511.758,522,100
Apr 16, 202411.7511.7711.2611.6011.6014,513,900
Apr 15, 202411.9312.0011.7611.8311.837,131,500
Apr 12, 202411.9812.0411.9111.9311.931,969,600
Apr 11, 202412.0112.0411.9311.9811.982,230,800

Related Tickers

RAIZ4.SA Raízen S.A.
1.7600
-0.56%
 
EGIE3.SA Engie Brasil Energia S.A.
39.65
+0.23%
 
ALUP4.SA Alupar Investimento S.A.
9.81
+0.62%
 
ALUP11.SA Alupar Investimento S.A.
29.75
-0.27%
 
ELET6.SA Centrais Elétricas Brasileiras S.A. - Eletrobrás
44.84
-0.64%
 
RNEW11.SA Renova Energia S.A.
2.6700
+2.69%
 
ALUP3.SA Alupar Investimento S.A.
10.24
+0.89%
 
SRNA3.SA Serena Energia S.A.
9.15
+5.17%
 
ELET3.SA Centrais Elétricas Brasileiras S.A. - Eletrobrás
41.46
-0.12%
 
HLGN Heliogen, Inc.
0.7610
-0.01%