Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.630	2.650	2.300	2.580	2.580	177,300
2026-10-15	2.510	2.900	2.510	2.630	2.630	295,700
2026-10-14	2.250	2.750	2.230	2.550	2.550	467,400
2026-10-13	2.240	2.260	2.210	2.260	2.260	45,000
2026-10-09	2.210	2.240	2.210	2.240	2.240	59,000
2026-10-08	2.210	2.230	2.200	2.220	2.220	79,200
2026-10-07	2.200	2.220	2.180	2.210	2.210	70,400
2026-10-06	2.190	2.200	2.150	2.200	2.200	52,100
2026-10-05	2.220	2.340	2.180	2.180	2.180	90,900
2026-10-02	2.210	2.270	2.200	2.220	2.220	31,600
2026-10-01	2.130	2.240	2.070	2.220	2.220	27,300
2026-09-30	2.130	2.170	2.070	2.170	2.170	90,300
2026-09-29	2.130	2.140	2.100	2.130	2.130	17,300
2026-09-28	2.160	2.170	2.090	2.140	2.140	38,500
2026-09-25	2.210	2.220	2.120	2.140	2.140	65,300
2026-09-24	2.310	2.320	2.190	2.190	2.190	89,700
2026-09-23	2.300	2.330	2.300	2.310	2.310	4,300
2026-09-22	2.360	2.370	2.290	2.300	2.300	30,400
2026-09-21	2.250	2.350	2.250	2.340	2.340	61,600
2026-09-18	2.250	2.280	2.230	2.260	2.260	15,300
2026-09-17	2.240	2.270	2.240	2.260	2.260	23,000
2026-09-16	2.210	2.260	2.210	2.260	2.260	43,600
2026-09-15	2.200	2.220	2.180	2.200	2.200	18,400
2026-09-14	2.160	2.240	2.130	2.190	2.190	39,900
2026-09-11	2.120	2.180	2.100	2.180	2.180	23,800
2026-09-10	2.080	2.130	2.080	2.120	2.120	57,600
2026-09-09	2.080	2.100	2.070	2.100	2.100	30,300
2026-09-08	2.070	2.100	2.050	2.080	2.080	63,500
2026-09-04	2.070	2.080	2.060	2.070	2.070	10,700
2026-09-03	2.050	2.090	2.050	2.090	2.090	15,500
2026-09-02	2.040	2.080	2.030	2.060	2.060	52,800
2026-09-01	2.060	2.110	2.040	2.040	2.040	28,200
2026-08-31	2.090	2.120	2.050	2.080	2.080	32,500
2026-08-28	2.040	2.090	2.030	2.090	2.090	33,400
2026-08-27	2.020	2.060	2.010	2.050	2.050	57,200
2026-08-26	2.020	2.050	2.010	2.020	2.020	52,700
2026-08-25	2.100	2.120	2.000	2.020	2.020	141,600
2026-08-24	2.120	2.160	2.080	2.110	2.110	202,100
2026-08-21	2.170	2.170	2.060	2.130	2.130	130,100
2026-08-20	2.300	2.400	2.100	2.220	2.220	64,000
2026-08-19	2.280	2.350	2.280	2.320	2.320	25,100
2026-08-18	2.270	2.290	2.250	2.280	2.280	21,300
2026-08-17	2.230	2.270	2.170	2.270	2.270	26,800
2026-08-14	2.210	2.230	2.190	2.230	2.230	16,000
2026-08-13	2.180	2.240	2.170	2.220	2.220	27,900
2026-08-12	2.230	2.230	2.080	2.150	2.150	60,100
2026-08-11	2.280	2.300	2.250	2.260	2.260	22,800
2026-08-10	2.270	2.350	2.270	2.310	2.310	22,300
2026-08-07	2.280	2.390	2.200	2.290	2.290	39,100
2026-08-06	2.310	2.360	2.250	2.290	2.290	20,300
2026-08-05	2.190	2.360	2.180	2.300	2.300	119,800
2026-08-04	2.160	2.200	2.160	2.190	2.190	40,300
2026-08-03	2.140	2.190	2.140	2.150	2.150	25,100
2026-07-31	2.130	2.150	2.120	2.150	2.150	8,100
2026-07-30	2.100	2.150	2.100	2.130	2.130	14,300
2026-07-29	2.090	2.150	2.070	2.110	2.110	54,500
2026-07-28	2.060	2.100	2.040	2.090	2.090	30,200
2026-07-27	2.010	2.070	2.010	2.050	2.050	28,500
2026-07-24	2.030	2.060	2.030	2.040	2.040	15,700
2026-07-23	2.060	2.070	2.020	2.020	2.020	32,900

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-25	0.0207 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.