7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,710.86

+591.42

+0.77%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

São Paulo - Delayed Quote BRL

Auren Energia S.A. (AURE3.SA)

10.87 -0.10 (-0.91%)

At close: October 30 at 5:05:57 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.89	10.93	10.65	10.87	10.87	6,822,900
Oct 29, 2026	11.03	11.13	10.80	10.97	10.97	5,840,700
Oct 28, 2026	11.08	11.23	10.71	11.03	11.03	8,338,100
Oct 27, 2026	11.00	11.23	10.76	11.09	11.09	11,054,800
Oct 26, 2026	10.67	11.26	9.64	10.76	10.76	23,061,600
Oct 23, 2026	14.81	15.24	14.78	15.24	15.24	4,868,300
Oct 22, 2026	15.15	15.15	14.69	14.83	14.83	5,911,200
Oct 21, 2026	15.30	15.65	15.14	15.23	15.23	4,836,500
Oct 20, 2026	15.10	15.58	15.03	15.20	15.20	3,832,400
Oct 19, 2026	14.88	15.17	14.81	14.89	14.89	3,085,000
Oct 16, 2026	14.87	15.00	14.62	14.82	14.82	7,230,500
Oct 15, 2026	14.87	15.12	14.66	14.85	14.85	3,196,700
Oct 14, 2026	15.03	15.21	14.68	15.21	15.21	6,269,000
Oct 13, 2026	15.48	15.56	15.21	15.30	15.30	4,203,900
Oct 9, 2026	16.08	16.36	15.57	15.59	15.59	7,822,000
Oct 8, 2026	15.64	16.19	15.50	16.06	16.06	8,141,000
Oct 7, 2026	15.35	15.78	15.12	15.78	15.78	6,933,600
Oct 6, 2026	15.14	15.65	15.14	15.40	15.40	7,403,100
Oct 5, 2026	14.44	15.90	14.02	15.54	15.54	17,728,600
Oct 2, 2026	13.33	13.90	13.13	13.82	13.82	5,075,700
Oct 1, 2026	13.00	13.28	12.92	13.14	13.14	3,294,100
Sep 30, 2026	12.85	13.02	12.64	13.02	13.02	4,101,600
Sep 29, 2026	12.54	12.77	12.41	12.69	12.69	3,611,700
Sep 28, 2026	12.80	12.80	12.42	12.51	12.51	3,415,100
Sep 25, 2026	12.37	12.86	12.24	12.83	12.83	4,783,800
Sep 24, 2026	12.59	12.59	12.31	12.42	12.42	3,239,200
Sep 23, 2026	12.69	12.75	12.48	12.57	12.57	3,355,200
Sep 22, 2026	12.50	12.80	12.47	12.77	12.77	1,710,900
Sep 21, 2026	12.42	12.71	12.33	12.61	12.61	3,164,300
Sep 18, 2026	11.81	12.35	11.80	12.35	12.35	3,946,200
Sep 17, 2026	11.72	11.96	11.54	11.94	11.94	2,249,000
Sep 16, 2026	11.52	11.68	11.47	11.67	11.67	2,324,900
Sep 15, 2026	11.62	11.62	11.47	11.58	11.58	2,028,600
Sep 14, 2026	11.59	11.69	11.39	11.53	11.53	2,358,000
Sep 11, 2026	12.05	12.14	11.72	11.84	11.84	3,467,400
Sep 10, 2026	11.88	12.25	11.85	12.10	12.10	2,503,200
Sep 9, 2026	12.01	12.23	11.85	11.94	11.94	2,725,400
Sep 8, 2026	12.11	12.48	12.08	12.14	12.14	3,792,800
Sep 4, 2026	11.63	12.00	11.41	12.00	12.00	3,600,000
Sep 3, 2026	11.80	11.90	11.56	11.63	11.63	3,618,600
Sep 2, 2026	11.33	11.76	11.21	11.66	11.66	4,321,100
Sep 1, 2026	11.24	11.48	11.08	11.25	11.25	2,398,700
Aug 31, 2026	10.88	11.19	10.85	11.19	11.19	2,294,800
Aug 28, 2026	10.95	10.95	10.61	10.80	10.80	1,830,300
Aug 27, 2026	10.82	11.05	10.82	10.86	10.86	4,007,300
Aug 26, 2026	10.74	11.02	10.70	10.85	10.85	4,081,100
Aug 25, 2026	10.26	10.74	10.24	10.71	10.71	2,451,500
Aug 24, 2026	10.17	10.34	10.08	10.25	10.25	2,552,800
Aug 21, 2026	10.16	10.34	10.11	10.23	10.23	2,033,300
Aug 20, 2026	10.06	10.27	9.98	10.10	10.10	2,122,100
Aug 19, 2026	10.20	10.29	10.05	10.10	10.10	2,165,500
Aug 18, 2026	10.12	10.15	10.01	10.05	10.05	1,177,300
Aug 17, 2026	10.01	10.20	9.99	10.10	10.10	3,187,700
Aug 14, 2026	10.26	10.26	9.99	10.05	10.05	3,773,500
Aug 13, 2026	10.35	10.48	10.23	10.29	10.29	3,162,000
Aug 12, 2026	10.59	10.61	10.22	10.38	10.38	6,023,200
Aug 11, 2026	10.66	10.88	10.50	10.54	10.54	3,147,300
Aug 10, 2026	10.80	10.83	10.56	10.70	10.70	3,624,700
Aug 7, 2026	10.98	10.98	10.55	10.81	10.81	4,285,100
Aug 6, 2026	11.14	11.14	10.62	10.98	10.98	5,195,300
Aug 5, 2026	11.32	11.55	11.08	11.16	11.16	5,192,700
Aug 4, 2026	11.33	11.57	11.13	11.28	11.28	4,289,500
Aug 3, 2026	11.04	11.21	10.84	11.20	11.20	4,621,900
Jul 31, 2026	11.20	11.28	10.91	10.98	10.98	5,442,500
Jul 30, 2026	11.18	11.31	11.09	11.20	11.20	2,543,000
Jul 29, 2026	11.45	11.47	11.08	11.11	11.11	2,114,700
Jul 28, 2026	11.53	11.72	11.38	11.45	11.45	1,564,600
Jul 27, 2026	11.25	11.37	11.16	11.32	11.32	1,323,600
Jul 24, 2026	11.34	11.38	11.18	11.19	11.19	1,240,200
Jul 23, 2026	11.50	11.50	11.30	11.39	11.39	1,499,900
Jul 22, 2026	11.26	11.64	11.19	11.55	11.55	2,065,500
Jul 21, 2026	11.28	11.36	11.20	11.21	11.21	2,651,800
Jul 20, 2026	11.62	11.68	11.31	11.31	11.31	1,721,500
Jul 17, 2026	11.73	11.73	11.51	11.59	11.59	5,780,000
Jul 16, 2026	11.98	12.01	11.71	11.76	11.76	3,371,100
Jul 15, 2026	12.30	12.30	11.80	11.99	11.99	5,236,000
Jul 14, 2026	12.34	12.43	12.23	12.31	12.31	2,671,000
Jul 13, 2026	12.99	12.99	12.32	12.32	12.32	2,952,800
Jul 10, 2026	12.30	13.03	12.30	13.03	13.03	3,882,000
Jul 9, 2026	11.77	12.15	11.71	12.04	12.04	2,201,800
Jul 8, 2026	12.04	12.10	11.69	11.69	11.69	1,465,000
Jul 7, 2026	12.24	12.32	11.94	12.07	12.07	2,465,300
Jul 6, 2026	11.97	12.41	11.93	12.24	12.24	2,834,000
Jul 3, 2026	11.74	12.06	11.66	12.01	12.01	2,124,500
Jul 2, 2026	11.61	11.74	11.44	11.66	11.66	2,356,600
Jul 1, 2026	11.44	11.58	11.31	11.54	11.54	2,269,500
Jun 30, 2026	11.53	11.63	11.42	11.60	11.60	1,462,600
Jun 29, 2026	11.53	11.80	11.48	11.63	11.63	1,600,100
Jun 26, 2026	11.42	11.67	11.42	11.55	11.55	2,730,600
Jun 25, 2026	11.21	11.44	11.21	11.41	11.41	2,157,600
Jun 24, 2026	11.31	11.40	11.16	11.18	11.18	2,189,200
Jun 23, 2026	11.29	11.47	11.16	11.36	11.36	2,007,800
Jun 22, 2026	11.23	11.52	11.23	11.30	11.30	2,926,000
Jun 19, 2026	11.21	11.33	11.21	11.29	11.29	1,476,100
Jun 18, 2026	11.19	11.37	11.17	11.21	11.21	2,818,400
Jun 17, 2026	11.57	11.68	11.16	11.18	11.18	4,525,600
Jun 16, 2026	11.78	11.78	11.46	11.46	11.46	2,150,800
Jun 15, 2026	11.90	12.23	11.78	11.78	11.78	2,722,000
Jun 12, 2026	11.62	11.92	11.61	11.79	11.79	2,577,200
Jun 11, 2026	11.58	11.84	11.34	11.75	11.75	4,224,400
Jun 10, 2026	11.74	11.79	11.58	11.58	11.58	3,087,100
Jun 9, 2026	11.67	12.03	11.67	11.81	11.81	2,194,600
Jun 8, 2026	11.71	11.78	11.62	11.64	11.64	1,996,400
Jun 5, 2026	11.98	12.06	11.74	11.77	11.77	2,387,500
Jun 3, 2026	12.10	12.16	11.93	11.97	11.97	2,986,000
Jun 2, 2026	12.05	12.45	12.00	12.27	12.27	2,905,900
Jun 1, 2026	12.37	12.39	11.92	12.06	12.06	3,977,600
May 29, 2026	12.42	12.53	12.17	12.37	12.37	3,330,300
May 28, 2026	12.39	12.57	12.30	12.40	12.40	1,299,400
May 27, 2026	12.64	12.68	12.29	12.40	12.40	3,061,300
May 26, 2026	12.52	12.66	12.38	12.50	12.50	1,460,100
May 25, 2026	12.51	12.64	12.43	12.55	12.55	1,318,800
May 22, 2026	12.41	12.57	12.33	12.45	12.45	1,361,400
May 21, 2026	12.53	12.69	12.31	12.64	12.64	2,065,100
May 20, 2026	12.32	12.85	12.32	12.60	12.60	3,571,800
May 19, 2026	12.42	12.56	12.09	12.28	12.28	4,356,100
May 18, 2026	12.49	12.89	12.35	12.42	12.42	3,228,100
May 15, 2026	12.49	12.65	12.27	12.65	12.65	2,472,800
May 14, 2026	12.74	12.88	12.54	12.71	12.71	2,596,700
May 13, 2026	13.04	13.12	12.60	12.66	12.66	3,865,200
May 12, 2026	13.31	13.40	12.97	13.06	13.06	3,176,300
May 11, 2026	13.65	13.90	13.33	13.33	13.33	2,624,400
May 8, 2026	13.94	14.14	13.70	13.78	13.78	2,971,000
May 7, 2026	13.65	14.14	13.33	13.83	13.83	6,309,700
May 6, 2026	14.00	14.15	13.94	14.02	14.02	3,236,600
May 5, 2026	13.82	14.08	13.80	13.94	13.94	3,298,800
May 4, 2026	13.82	14.20	13.80	13.87	13.87	2,571,000
Apr 30, 2026	13.77	14.09	13.77	13.89	13.89	3,652,300
Apr 29, 2026	13.75	13.86	13.64	13.74	13.74	2,813,000
Apr 28, 2026	13.70	13.95	13.50	13.92	13.92	2,246,300
Apr 27, 2026	14.10	14.32	13.82	13.82	13.82	2,476,800
Apr 24, 2026	13.93	14.12	13.90	14.07	14.07	2,788,000
Apr 23, 2026	14.07	14.15	13.80	14.00	14.00	2,663,000
Apr 22, 2026	14.60	14.61	14.00	14.14	14.14	2,345,500
Apr 20, 2026	14.40	14.66	14.30	14.61	14.61	3,090,800
Apr 17, 2026	14.31	14.57	14.31	14.45	14.45	9,059,400
Apr 16, 2026	14.28	14.42	14.05	14.31	14.31	6,076,200
Apr 15, 2026	13.90	14.25	13.84	14.25	14.25	5,165,000
Apr 14, 2026	13.63	14.12	13.61	13.96	13.96	3,517,800
Apr 13, 2026	13.86	13.91	13.40	13.76	13.76	5,305,800
Apr 10, 2026	13.65	13.99	13.44	13.90	13.90	5,502,300
Apr 9, 2026	13.20	13.90	13.16	13.90	13.90	6,911,800
Apr 8, 2026	12.69	13.26	12.69	13.23	13.23	7,883,900
Apr 7, 2026	12.49	12.56	12.31	12.55	12.55	4,360,300
Apr 6, 2026	12.57	12.57	12.39	12.53	12.53	3,777,500
Apr 2, 2026	11.79	12.57	11.78	12.57	12.57	5,528,500
Apr 1, 2026	11.96	12.18	11.91	12.03	12.03	3,625,600
Mar 31, 2026	11.70	11.96	11.65	11.94	11.94	2,910,500
Mar 30, 2026	11.57	11.74	11.48	11.63	11.63	1,881,400
Mar 27, 2026	11.53	11.65	11.44	11.46	11.46	1,994,800
Mar 26, 2026	11.76	11.88	11.49	11.53	11.53	3,238,500
Mar 25, 2026	11.76	11.99	11.73	11.91	11.91	2,298,500
Mar 24, 2026	11.74	11.76	11.52	11.66	11.66	2,065,900
Mar 23, 2026	11.46	11.89	11.40	11.83	11.83	2,081,000
Mar 20, 2026	11.85	11.87	11.25	11.30	11.30	3,134,900
Mar 19, 2026	11.50	11.98	11.35	11.84	11.84	3,349,700
Mar 18, 2026	11.73	11.87	11.58	11.58	11.58	3,219,200
Mar 17, 2026	11.85	12.01	11.75	11.78	11.78	3,095,700
Mar 16, 2026	11.79	12.00	11.72	11.88	11.88	2,934,600
Mar 13, 2026	11.73	11.89	11.66	11.66	11.66	4,650,600
Mar 12, 2026	11.73	11.86	11.64	11.68	11.68	3,096,200
Mar 11, 2026	11.97	12.21	11.83	11.91	11.91	3,235,400
Mar 10, 2026	11.68	12.24	11.67	12.16	12.16	4,455,600
Mar 9, 2026	11.38	11.80	11.36	11.69	11.69	3,376,200
Mar 6, 2026	11.50	11.63	11.35	11.50	11.50	3,425,700
Mar 5, 2026	11.97	12.16	11.55	11.55	11.55	6,941,800
Mar 4, 2026	11.60	12.13	11.55	12.04	12.04	6,016,000
Mar 3, 2026	11.58	11.67	11.21	11.56	11.56	5,938,000
Mar 2, 2026	11.74	11.87	11.60	11.65	11.65	5,193,800
Feb 27, 2026	12.24	12.27	11.80	11.86	11.86	3,646,900
Feb 26, 2026	11.73	12.21	11.73	12.21	12.21	6,731,400
Feb 25, 2026	11.93	12.03	11.65	11.73	11.73	2,996,200
Feb 24, 2026	11.87	12.02	11.85	11.93	11.93	2,595,500
Feb 23, 2026	11.69	11.86	11.54	11.83	11.83	3,202,200
Feb 20, 2026	11.68	11.85	11.45	11.72	11.72	2,903,400
Feb 19, 2026	11.70	11.82	11.53	11.77	11.77	2,208,200
Feb 18, 2026	11.58	11.84	11.58	11.62	11.62	2,768,000
Feb 13, 2026	11.70	11.83	11.55	11.64	11.64	3,094,600
Feb 12, 2026	11.71	12.00	11.58	11.82	11.82	6,185,800
Feb 11, 2026	11.60	11.77	11.53	11.71	11.71	3,636,300
Feb 10, 2026	11.46	11.68	11.38	11.55	11.55	6,494,400
Feb 9, 2026	11.44	11.72	11.38	11.46	11.46	7,957,700
Feb 6, 2026	11.00	11.43	10.94	11.40	11.40	5,444,800
Feb 5, 2026	10.96	11.10	10.91	10.95	10.95	2,742,500
Feb 4, 2026	11.12	11.22	10.86	10.96	10.96	3,252,100
Feb 3, 2026	11.23	11.36	11.12	11.17	11.17	4,700,900
Feb 2, 2026	11.25	11.28	11.03	11.16	11.16	5,147,400
Jan 30, 2026	11.30	11.36	11.22	11.26	11.26	6,353,700
Jan 29, 2026	11.74	11.84	11.17	11.32	11.32	8,247,300
Jan 28, 2026	11.53	11.75	11.41	11.69	11.69	5,414,400
Jan 27, 2026	11.94	12.08	11.47	11.47	11.47	7,379,500
Jan 26, 2026	11.95	12.12	11.70	11.79	11.79	3,408,300
Jan 23, 2026	11.92	12.05	11.77	11.90	11.90	9,982,800
Jan 22, 2026	11.75	12.30	11.72	11.93	11.93	6,382,100
Jan 21, 2026	11.54	11.75	11.51	11.75	11.75	3,138,800
Jan 20, 2026	11.50	11.55	11.38	11.43	11.43	2,721,700
Jan 19, 2026	11.52	11.68	11.50	11.50	11.50	1,878,900
Jan 16, 2026	11.73	11.92	11.54	11.54	11.54	7,072,200
Jan 15, 2026	11.58	11.86	11.56	11.73	11.73	2,736,000
Jan 14, 2026	11.70	11.88	11.54	11.55	11.55	2,895,500
Jan 13, 2026	11.53	11.69	11.42	11.66	11.66	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	1,858,200
Jan 8, 2026	11.55	11.72	11.48	11.52	11.52	1,612,000
Jan 7, 2026	11.90	12.05	11.53	11.53	11.53	2,232,400
Jan 6, 2026	11.82	12.13	11.82	11.90	11.90	3,634,300
Jan 5, 2026	11.63	11.90	11.62	11.78	11.78	2,209,200
Jan 2, 2026	11.95	12.00	11.63	11.63	11.63	5,718,600
Dec 30, 2025	11.81	11.96	11.81	11.87	11.87	2,157,900
Dec 29, 2025	11.88	11.95	11.75	11.80	11.80	4,395,300
Dec 26, 2025	11.88	12.04	11.83	11.94	11.94	1,661,900
Dec 23, 2025	11.81	11.98	11.80	11.93	11.93	2,764,800
Dec 22, 2025	11.98	12.05	11.69	11.80	11.80	3,172,000
Dec 19, 2025	12.05	12.18	11.98	11.98	11.98	3,125,700
Dec 18, 2025	11.91	12.19	11.85	12.08	12.08	2,193,100
Dec 17, 2025	12.03	12.11	11.90	12.01	12.01	2,843,000
Dec 16, 2025	12.21	12.26	12.02	12.15	12.15	3,622,000
Dec 15, 2025	12.34	12.44	12.28	12.41	12.41	2,916,800
Dec 12, 2025	12.26	12.45	12.16	12.26	12.26	2,056,600
Dec 11, 2025	12.14	12.35	11.87	12.33	12.33	3,339,200
Dec 10, 2025	12.21	12.39	12.17	12.21	12.21	2,103,000
Dec 9, 2025	12.18	12.40	11.78	12.29	12.29	3,519,000
Dec 8, 2025	12.26	12.52	12.23	12.24	12.24	8,459,100
Dec 5, 2025	12.79	12.99	12.18	12.20	12.20	5,644,900
Dec 4, 2025	12.89	12.99	12.74	12.89	12.89	7,124,600
Dec 3, 2025	12.64	12.86	12.60	12.86	12.86	4,199,700
Dec 2, 2025	12.22	12.70	12.16	12.64	12.64	5,807,100
Dec 1, 2025	12.23	12.29	12.05	12.22	12.22	4,167,400
Nov 28, 2025	12.35	12.40	12.08	12.27	12.27	4,337,100
Nov 27, 2025	12.09	12.39	12.05	12.36	12.36	4,332,100
Nov 26, 2025	11.89	12.23	11.87	12.17	12.17	3,369,800
Nov 25, 2025	12.07	12.17	11.75	11.89	11.89	4,141,500
Nov 24, 2025	11.80	12.19	11.73	12.07	12.07	6,302,400
Nov 21, 2025	11.48	11.88	11.37	11.80	11.80	7,266,800
Nov 19, 2025	11.55	11.79	11.47	11.57	11.57	5,811,000
Nov 18, 2025	11.06	11.91	11.06	11.60	11.60	19,366,200
Nov 17, 2025	11.12	11.21	10.99	11.09	11.09	3,020,000
Nov 14, 2025	11.25	11.45	11.15	11.17	11.17	4,834,200
Nov 13, 2025	11.20	11.56	10.45	11.28	11.28	15,468,000
Nov 12, 2025	11.47	11.55	11.25	11.45	11.45	4,634,200
Nov 11, 2025	11.59	11.70	11.32	11.53	11.53	5,005,700
Nov 10, 2025	11.33	11.58	11.26	11.55	11.55	2,843,800
Nov 7, 2025	11.64	11.64	11.25	11.33	11.33	3,664,600
Nov 6, 2025	11.50	11.77	11.31	11.67	11.67	7,844,600
Nov 5, 2025	11.11	11.60	11.05	11.60	11.60	6,148,000
Nov 4, 2025	10.80	11.15	10.76	11.11	11.11	3,215,200
Nov 3, 2025	11.03	11.08	10.79	10.83	10.83	3,318,000
Oct 31, 2025	10.78	11.15	10.61	10.99	10.99	10,336,500
Oct 30, 2025	10.72	11.17	10.63	10.63	10.63	9,945,200

Mobilize your Website

View Site in Mobile | Classic

Share by: