AUREN ENERGIA S.A.(BR:AURE3)
R$11.80+0.05 (+0.43%)
BR:AURE3
AUREN ENERGIA S.A. historical prices
R$11.80
At close:+0.05 (+0.43%)
AUREN ENERGIA S.A. (AURE3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.85 | 11.97 | 11.29 | 11.80 | 11.80 | +0.43% | 5,968,600 | 1.35 |
| Nov 10, 2026 | 11.97 | 11.97 | 11.55 | 11.75 | 11.75 | +1.56% | 4,527,000 | 1.03 |
| Nov 09, 2026 | 11.67 | 11.89 | 11.61 | 11.89 | 11.89 | +2.77% | 2,566,400 | 0.57 |
| Nov 06, 2026 | 11.25 | 11.69 | 11.22 | 11.57 | 11.57 | +3.49% | 3,454,700 | 0.77 |
| Nov 05, 2026 | 11.02 | 11.29 | 10.93 | 11.18 | 11.18 | +1.73% | 3,612,500 | 0.81 |
| Nov 04, 2026 | 10.70 | 11.19 | 10.67 | 10.99 | 10.99 | +3.58% | 4,314,200 | 0.97 |
| Nov 03, 2026 | 10.74 | 10.89 | 10.35 | 10.61 | 10.61 | -2.39% | 7,777,900 | 1.76 |
| Nov 02, 2026 | 10.87 | 10.93 | 10.65 | 10.87 | 10.87 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 10.89 | 10.93 | 10.65 | 10.87 | 10.87 | -0.91% | 6,821,600 | 1.53 |
| Oct 29, 2026 | 11.03 | 11.13 | 10.80 | 10.97 | 10.97 | -0.54% | 5,838,900 | 1.31 |
| Oct 28, 2026 | 11.08 | 11.23 | 10.71 | 11.03 | 11.03 | -0.54% | 8,338,000 | 1.90 |
| Oct 27, 2026 | 11.00 | 11.23 | 10.76 | 11.09 | 11.09 | -27.23% | 11,051,100 | 2.59 |
| Oct 26, 2026 | 10.67 | 11.27 | 9.64 | 10.76 | 10.76 | -29.40% | 23,046,199 | 5.87 |
| Oct 23, 2026 | 14.81 | 15.24 | 14.78 | 15.24 | 15.24 | +2.76% | 4,863,100 | 1.25 |
| Oct 22, 2026 | 15.15 | 15.15 | 14.69 | 14.83 | 14.83 | -2.63% | 5,909,300 | 1.55 |
| Oct 21, 2026 | 15.30 | 15.65 | 15.13 | 15.23 | 15.23 | +0.20% | 4,834,400 | 1.29 |
| Oct 20, 2026 | 15.10 | 15.58 | 15.03 | 15.20 | 15.20 | +2.08% | 3,822,300 | 1.03 |
| Oct 19, 2026 | 14.88 | 15.17 | 14.81 | 14.89 | 14.89 | +0.47% | 3,082,000 | 0.83 |
| Oct 16, 2026 | 14.87 | 15.00 | 14.61 | 14.82 | 14.82 | -0.20% | 7,227,500 | 2.00 |
| Oct 15, 2026 | 14.87 | 15.12 | 14.66 | 14.85 | 14.85 | -2.37% | 3,191,300 | 0.89 |
| Oct 14, 2026 | 15.03 | 15.21 | 14.68 | 15.21 | 15.21 | -0.59% | 6,263,700 | 1.75 |
| Oct 13, 2026 | 15.48 | 15.56 | 15.21 | 15.30 | 15.30 | -1.86% | 4,199,900 | 1.17 |
| Oct 12, 2026 | 15.59 | 16.36 | 15.57 | 15.59 | 15.59 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 16.08 | 16.36 | 15.57 | 15.59 | 15.59 | -2.93% | 7,821,500 | 2.19 |
| Oct 08, 2026 | 15.64 | 16.19 | 15.50 | 16.06 | 16.06 | +1.77% | 8,125,700 | 2.33 |
| Oct 07, 2026 | 15.35 | 15.78 | 15.12 | 15.78 | 15.78 | +2.47% | 6,930,400 | 2.01 |
| Oct 06, 2026 | 15.14 | 15.65 | 15.14 | 15.40 | 15.40 | -0.90% | 7,395,600 | 2.20 |
| Oct 05, 2026 | 14.44 | 15.90 | 14.02 | 15.54 | 15.54 | +12.45% | 17,551,300 | 5.65 |
| Oct 02, 2026 | 13.82 | 13.91 | 13.12 | 13.82 | 13.82 | +4.86% | 5,069,000 | 1.65 |
| Oct 01, 2026 | 13.00 | 13.28 | 12.92 | 13.18 | 13.18 | +1.23% | 3,291,700 | 1.08 |
| Sep 30, 2026 | 12.85 | 13.02 | 12.64 | 13.02 | 13.02 | +2.60% | 4,096,300 | 1.35 |
| Sep 29, 2026 | 12.54 | 12.77 | 12.41 | 12.69 | 12.69 | +1.44% | 3,611,400 | 1.20 |
| Sep 28, 2026 | 12.80 | 12.80 | 12.42 | 12.51 | 12.51 | -2.49% | 3,412,600 | 1.14 |
| Sep 25, 2026 | 12.37 | 12.86 | 12.24 | 12.83 | 12.83 | +3.30% | 4,783,100 | 1.63 |
| Sep 24, 2026 | 12.59 | 12.59 | 12.31 | 12.42 | 12.42 | -1.19% | 3,237,600 | 1.11 |
| Sep 23, 2026 | 12.69 | 12.76 | 12.48 | 12.57 | 12.57 | -1.57% | 3,354,200 | 1.16 |
| Sep 22, 2026 | 12.50 | 12.81 | 12.47 | 12.77 | 12.77 | +1.27% | 1,709,900 | 0.59 |
| Sep 21, 2026 | 12.42 | 12.71 | 12.33 | 12.61 | 12.61 | +2.11% | 3,161,200 | 1.09 |
| Sep 18, 2026 | 11.81 | 12.35 | 11.80 | 12.35 | 12.35 | +3.43% | 3,944,000 | 1.38 |
| Sep 17, 2026 | 11.72 | 11.96 | 11.53 | 11.94 | 11.94 | +2.31% | 2,246,300 | 0.78 |
| Sep 16, 2026 | 11.52 | 11.68 | 11.47 | 11.67 | 11.67 | +0.78% | 2,320,200 | 0.81 |
| Sep 15, 2026 | 11.62 | 11.62 | 11.47 | 11.58 | 11.58 | +0.43% | 2,021,900 | 0.70 |
| Sep 14, 2026 | 11.59 | 11.69 | 11.39 | 11.53 | 11.53 | -2.62% | 2,354,300 | 0.81 |
| Sep 11, 2026 | 11.84 | 12.14 | 11.72 | 11.84 | 11.84 | -2.15% | 3,458,600 | 1.20 |
| Sep 10, 2026 | 11.88 | 12.25 | 11.85 | 12.10 | 12.10 | +1.34% | 2,490,400 | 0.86 |
| Sep 09, 2026 | 12.01 | 12.23 | 11.85 | 11.94 | 11.94 | -1.65% | 2,721,500 | 0.94 |
| Sep 08, 2026 | 12.14 | 12.48 | 12.08 | 12.14 | 12.14 | +1.17% | 3,779,600 | 1.31 |
| Sep 07, 2026 | 12.00 | 12.00 | 11.41 | 12.00 | 12.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.63 | 12.00 | 11.41 | 12.00 | 12.00 | +3.18% | 3,597,000 | 1.23 |
| Sep 03, 2026 | 11.80 | 11.90 | 11.56 | 11.63 | 11.63 | -0.26% | 3,615,400 | 1.25 |
