B3 · AURE3 · stock
Auren Energia S.A. (AURE3) stock price history
Every B3 trading session of Auren Energia S.A. from Mar 28, 2022 to Sep 28, 2026: 1,126 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AURE3 adjusted close, 2022 to 2026
- R$14.61
- All time high, 2026
- R$14.66
- 52 week high, R$9.95 low
- 1,126
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
AURE3 key facts
- Auren Energia S.A. (AURE3) closed at R$12.51 on Sep 28, 2026 on B3.
- AURE3's all time high close is R$14.61, set on Apr 20, 2026; its all time low close is R$7.34 on Apr 2, 2025.
- AURE3's 52 week range is R$9.95 to R$14.66.
- AURE3 returned +20.6% over the year to Sep 28, 2026.
- Since Mar 28, 2022 AURE3 returned -2%, -0.4% a year compounded.
- AURE3's deepest drawdown was -44.2% from Dec 5, 2023 to Apr 2, 2025.
- DataCedar holds 1,126 daily sessions of AURE3 history from Mar 28, 2022 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AURE3 price chart, 2022 to 2026
AURE3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.8% |
| 3 months | +8.3% |
| 6 months | +9.2% |
| Year to date | +5.4% |
| 1 year | +20.6% |
| 3 years | +6.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 28, 2022 | -1.9% |
| Compound annual growth, 4.5 years | -0.4% |
AURE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$14.61 on Apr 20, 2026
- All time low close
- R$7.34 on Apr 2, 2025
- 52 week high
- R$14.66 on Apr 20, 2026
- 52 week low
- R$9.95 on Oct 2, 2025
- Deepest drawdown
- -44.2% from Dec 5, 2023 to Apr 2, 2025, recovered Apr 8, 2026
- Best single session
- +9.3% on Aug 31, 2022
- Worst single session
- -6.1% on Oct 28, 2025
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +36%
- Worst calendar year
- 2024, -32%
AURE3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 28, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$11.95 | R$14.66 | R$9.98 | R$12.51 | +5.4% | 638.2M | 185 |
| 2025 | R$8.72 | R$12.99 | R$7.29 | R$11.87 | +36.3% | 1.3B | 250 |
| 2024 | R$12.81 | R$13.10 | R$8.57 | R$8.71 | -32.0% | 1.2B | 251 |
| 2023 | R$11.39 | R$13.27 | R$10.69 | R$12.81 | +11.0% | 961M | 248 |
| 2022 | R$13.07 | R$13.22 | R$9.86 | R$11.54 | n/a | 617M | 192 |
AURE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$12.51 | +11.8% |
| August 2026 | R$11.19 | +1.9% |
| July 2026 | R$10.98 | -5.3% |
| June 2026 | R$11.60 | -6.2% |
| May 2026 | R$12.37 | -10.9% |
| April 2026 | R$13.89 | +16.3% |
| March 2026 | R$11.94 | +0.7% |
| February 2026 | R$11.86 | +5.3% |
| January 2026 | R$11.26 | -5.1% |
| December 2025 | R$11.87 | -3.3% |
| November 2025 | R$12.27 | +11.6% |
| October 2025 | R$10.99 | +7.0% |
About the AURE3 data
Daily bars. 1,126 sessions from Mar 28, 2022 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AURE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ATSA11 Cshg Atrium Shopping Santo Andr Fundo De Investimento Imobilirio Fii
- ATTB34 AT&T Inc.
- AUAU3 Uniao Pet Participacoes S.A.
- AURA33 Aura Minerals Inc.
- AVGO34 Broadcom Inc.
- AVLL3 Alphaville S.A.
- AVUR11 Arch Vanguarda Unidades Residenciais Fundo De Investimento Imobiliario Responsabilidade Limitada
- AWII34 Armstrong World Industries, Inc.
Common questions
AURE3 share price history
