Auren Energia S.A. (AURE3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 12.35 | -0.06 | -0.48 | 12.41 | 12.48 | 12.25 | 21514 |
| 1721338200 | 12.41 | -0.09 | -0.72 | 12.47 | 12.53 | 12.38 | 21371 |
| 1721251800 | 12.5 | -0.06 | -0.48 | 12.53 | 12.55 | 12.42 | 21660 |
| 1721165340 | 12.56 | 0.06 | 0.48 | 12.5 | 12.58 | 12.45 | 21430 |
| 1721079000 | 12.5 | 0.03 | 0.24 | 12.5 | 12.52 | 12.41 | 21998 |
| 1720819800 | 12.47 | 0.02 | 0.16 | 12.51 | 12.54 | 12.4 | 18480 |
| 1720733400 | 12.45 | 0.05 | 0.40 | 12.44 | 12.58 | 12.43 | 18044 |
| 1720647000 | 12.4 | 0 | 0.00 | 12.43 | 12.56 | 12.4 | 23098 |
| 1720560540 | 12.4 | 0.05 | 0.40 | 12.35 | 12.47 | 12.31 | 19438 |
| 1720474200 | 12.35 | -0.02 | -0.16 | 12.4 | 12.41 | 12.23 | 26345 |
| 1720215000 | 12.37 | -0.01 | -0.08 | 12.41 | 12.45 | 12.27 | 22087 |
| 1720128540 | 12.38 | 0.06 | 0.49 | 12.34 | 12.4 | 12.28 | 18045 |
| 1720042200 | 12.32 | 0.05 | 0.41 | 12.25 | 12.33 | 12.21 | 23823 |
| 1719955800 | 12.27 | -0.11 | -0.89 | 12.36 | 12.44 | 12.19 | 25016 |
| 1719869400 | 12.38 | -0.05 | -0.40 | 12.37 | 12.5 | 12.33 | 29931 |
| 1719610200 | 12.43 | 0.13 | 1.06 | 12.33 | 12.46 | 12.3 | 25940 |
| 1719523800 | 12.3 | 0.05 | 0.41 | 12.28 | 12.35 | 12.18 | 20485 |
| 1719437400 | 12.25 | -0.08 | -0.65 | 12.31 | 12.31 | 12.18 | 20226 |
| 1719351000 | 12.33 | -0.06 | -0.48 | 12.42 | 12.45 | 12.26 | 18860 |
| 1719264600 | 12.39 | 0.13 | 1.06 | 12.26 | 12.42 | 12.21 | 22791 |
| 1719005400 | 12.26 | 0.05 | 0.41 | 12.21 | 12.33 | 12.17 | 21053 |
| 1718918940 | 12.21 | -0.02 | -0.16 | 12.23 | 12.3 | 12.14 | 20922 |
| 1718832540 | 12.23 | -0.03 | -0.24 | 12.28 | 12.28 | 12 | 19380 |
| 1718746200 | 12.26 | 0.11 | 0.91 | 12.15 | 12.29 | 12.08 | 24485 |
| 1718659800 | 12.15 | -0.04 | -0.33 | 12.18 | 12.26 | 12.11 | 26350 |
| 1718400600 | 12.19 | 0.04 | 0.33 | 12.15 | 12.24 | 12.1 | 21879 |
| 1718314200 | 12.15 | 0.02 | 0.16 | 12.09 | 12.2 | 12.04 | 19408 |
| 1718227800 | 12.13 | -0.12 | -0.98 | 12.28 | 12.35 | 12.05 | 22410 |
| 1718141400 | 12.25 | 0.07 | 0.57 | 12.21 | 12.36 | 12.21 | 20657 |
| 1718055000 | 12.18 | 0.08 | 0.66 | 12.13 | 12.26 | 12 | 28129 |
| 1717795800 | 12.1 | -0.35 | -2.81 | 12.48 | 12.55 | 12.03 | 35476 |
| 1717709400 | 12.45 | 0.18 | 1.47 | 12.34 | 12.55 | 12.28 | 28519 |
| 1717622940 | 12.27 | 0.12 | 0.99 | 12.18 | 12.39 | 12.13 | 28671 |
| 1717536600 | 12.15 | 0.03 | 0.25 | 12.15 | 12.23 | 12.07 | 25006 |
| 1717450200 | 12.12 | 0.06 | 0.50 | 11.98 | 12.18 | 11.95 | 31814 |
| 1717191000 | 12.06 | 0.04 | 0.33 | 12.04 | 12.07 | 11.94 | 32953 |
| 1717018140 | 12.02 | -0.14 | -1.15 | 12.19 | 12.36 | 11.98 | 34078 |
| 1716931740 | 12.16 | -0.14 | -1.14 | 12.29 | 12.42 | 12.11 | 32697 |
| 1716845340 | 12.3 | 0.16 | 1.32 | 12.12 | 12.32 | 12.12 | 30555 |
| 1716586200 | 12.14 | 0.06 | 0.50 | 12.11 | 12.25 | 12.08 | 27294 |
| 1716499800 | 12.08 | -0.01 | -0.08 | 12.08 | 12.1 | 12.01 | 26883 |
| 1716413340 | 12.09 | 0.07 | 0.58 | 12.05 | 12.15 | 12 | 34853 |
| 1716327000 | 12.02 | 0.13 | 1.09 | 11.92 | 12.03 | 11.87 | 35288 |
| 1716240600 | 11.89 | 0.14 | 1.19 | 11.82 | 12 | 11.76 | 51913 |
| 1715981400 | 11.75 | -0.16 | -1.34 | 11.9 | 12.02 | 11.75 | 65105 |
| 1715895000 | 11.91 | -0.14 | -1.16 | 12.1 | 12.15 | 11.34 | 185357 |
| 1715808600 | 12.05 | 0.03 | 0.25 | 12.04 | 12.11 | 11.92 | 29282 |
| 1715722200 | 12.02 | 0.13 | 1.09 | 11.92 | 12.07 | 11.85 | 27877 |
| 1715635800 | 11.89 | 0.06 | 0.51 | 11.84 | 11.96 | 11.8 | 29641 |
| 1715376600 | 11.83 | 0.01 | 0.08 | 11.85 | 11.93 | 11.74 | 32563 |
| 1715290140 | 11.82 | 0.13 | 1.11 | 11.72 | 11.87 | 11.56 | 37194 |
| 1715203800 | 11.69 | -0.06 | -0.51 | 11.78 | 11.81 | 11.56 | 55365 |
| 1715117400 | 11.75 | -0.02 | -0.17 | 11.78 | 11.86 | 11.62 | 34585 |
| 1715031000 | 11.77 | 0.09 | 0.77 | 11.7 | 11.87 | 11.65 | 56640 |
| 1714771800 | 11.68 | 0.18 | 1.57 | 11.5 | 11.76 | 11.5 | 39805 |
| 1714685400 | 11.5 | -0.12 | -1.03 | 11.65 | 11.72 | 11.27 | 89340 |
| 1714512600 | 11.62 | 0.03 | 0.26 | 11.62 | 11.77 | 11.52 | 39777 |
| 1714426200 | 11.59 | 0.09 | 0.78 | 11.53 | 11.68 | 11.49 | 30744 |
| 1714167000 | 11.5 | 0.06 | 0.52 | 11.47 | 11.63 | 11.37 | 35268 |
| 1714080540 | 11.44 | -0.21 | -1.80 | 11.65 | 11.73 | 11.34 | 68804 |
| 1713994200 | 11.65 | -0.26 | -2.18 | 11.86 | 11.92 | 11.58 | 37758 |
| 1713907800 | 11.91 | 0.09 | 0.76 | 11.77 | 11.91 | 11.68 | 30168 |
| 1713821340 | 11.82 | -0.06 | -0.51 | 11.83 | 11.89 | 11.65 | 38499 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
