Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 10.290 | 10.380 | 9.130 | 9.600 | 9.600 | 622,500 |
| 2024-08-15 | 8.920 | 10.600 | 8.750 | 10.190 | 10.190 | 1,110,400 |
| 2024-08-14 | 8.500 | 8.920 | 7.970 | 8.810 | 8.810 | 834,700 |
| 2024-08-13 | 7.000 | 8.670 | 7.000 | 8.380 | 8.380 | 1,027,300 |
| 2024-08-12 | 6.310 | 7.060 | 6.310 | 6.940 | 6.940 | 410,800 |
| 2024-08-09 | 6.380 | 6.700 | 6.220 | 6.290 | 6.290 | 150,500 |
| 2024-08-08 | 6.070 | 6.480 | 6.000 | 6.430 | 6.430 | 197,600 |
| 2024-08-07 | 5.380 | 6.200 | 5.380 | 6.200 | 6.200 | 331,300 |
| 2024-08-06 | 5.360 | 5.520 | 5.230 | 5.380 | 5.380 | 113,500 |
| 2024-08-05 | 5.150 | 5.370 | 5.080 | 5.330 | 5.330 | 126,700 |
| 2024-08-02 | 5.260 | 5.430 | 5.160 | 5.280 | 5.280 | 128,100 |
| 2024-08-01 | 5.350 | 5.520 | 5.260 | 5.270 | 5.270 | 108,800 |
| 2024-07-31 | 5.510 | 5.600 | 5.340 | 5.340 | 5.340 | 105,500 |
| 2024-07-30 | 5.540 | 5.600 | 5.450 | 5.450 | 5.450 | 116,100 |
| 2024-07-29 | 5.870 | 6.000 | 5.540 | 5.540 | 5.540 | 195,300 |
| 2024-07-26 | 5.660 | 6.120 | 5.610 | 5.980 | 5.980 | 257,700 |
| 2024-07-25 | 5.590 | 5.690 | 5.590 | 5.630 | 5.630 | 66,500 |
| 2024-07-24 | 5.720 | 5.770 | 5.610 | 5.610 | 5.610 | 136,700 |
| 2024-07-23 | 5.890 | 5.890 | 5.650 | 5.710 | 5.710 | 94,100 |
| 2024-07-22 | 5.880 | 6.020 | 5.790 | 5.790 | 5.790 | 85,000 |
| 2024-07-19 | 6.370 | 6.370 | 5.760 | 5.860 | 5.860 | 186,700 |
| 2024-07-18 | 6.620 | 6.770 | 6.060 | 6.090 | 6.090 | 229,000 |
| 2024-07-17 | 6.760 | 7.000 | 6.620 | 6.620 | 6.620 | 114,800 |
| 2024-07-16 | 6.940 | 7.160 | 6.790 | 6.890 | 6.890 | 168,200 |
| 2024-07-15 | 6.680 | 7.000 | 6.610 | 6.930 | 6.930 | 219,000 |
| 2024-07-12 | 6.750 | 6.900 | 6.650 | 6.700 | 6.700 | 93,100 |
| 2024-07-11 | 6.930 | 6.930 | 6.660 | 6.710 | 6.710 | 149,100 |
| 2024-07-10 | 6.370 | 6.970 | 6.370 | 6.850 | 6.850 | 440,000 |
| 2024-07-09 | 6.270 | 6.490 | 6.230 | 6.490 | 6.490 | 177,500 |
| 2024-07-08 | 6.070 | 6.620 | 5.890 | 6.360 | 6.360 | 465,100 |
| 2024-07-05 | 5.830 | 6.100 | 5.620 | 6.100 | 6.100 | 298,700 |
| 2024-07-04 | 5.750 | 5.810 | 5.540 | 5.800 | 5.800 | 280,900 |
| 2024-07-03 | 5.350 | 6.130 | 5.350 | 5.660 | 5.660 | 671,300 |
| 2024-07-02 | 5.120 | 5.390 | 5.080 | 5.350 | 5.350 | 198,200 |
| 2024-07-01 | 5.100 | 5.240 | 5.050 | 5.170 | 5.170 | 144,400 |
| 2024-06-28 | 5.280 | 5.320 | 5.080 | 5.100 | 5.100 | 142,900 |
| 2024-06-27 | 5.130 | 5.260 | 5.080 | 5.260 | 5.260 | 177,700 |
| 2024-06-26 | 5.160 | 5.200 | 5.030 | 5.090 | 5.090 | 183,300 |
| 2024-06-25 | 5.570 | 5.630 | 5.160 | 5.160 | 5.160 | 240,100 |
| 2024-06-24 | 5.320 | 5.790 | 5.320 | 5.590 | 5.590 | 322,700 |
| 2024-06-21 | 5.120 | 5.380 | 5.120 | 5.210 | 5.210 | 370,400 |
| 2024-06-20 | 5.450 | 5.610 | 5.160 | 5.160 | 5.160 | 243,300 |
| 2024-06-19 | 5.330 | 5.580 | 5.280 | 5.400 | 5.400 | 282,300 |
| 2024-06-18 | 5.750 | 5.780 | 5.300 | 5.330 | 5.330 | 249,000 |
| 2024-06-17 | 6.310 | 6.330 | 5.810 | 5.810 | 5.810 | 313,900 |
| 2024-06-14 | 6.400 | 6.530 | 6.330 | 6.330 | 6.330 | 143,800 |
| 2024-06-13 | 6.470 | 6.590 | 6.400 | 6.400 | 6.400 | 201,600 |
| 2024-06-12 | 6.370 | 6.580 | 6.290 | 6.500 | 6.500 | 133,300 |
| 2024-06-11 | 6.400 | 6.630 | 6.280 | 6.500 | 6.500 | 318,900 |
| 2024-06-10 | 6.860 | 6.860 | 6.310 | 6.400 | 6.400 | 263,700 |
| 2024-06-07 | 7.310 | 7.340 | 6.850 | 6.850 | 6.850 | 260,900 |
| 2024-06-06 | 7.290 | 7.550 | 7.220 | 7.370 | 7.370 | 280,600 |
| 2024-06-05 | 7.730 | 7.730 | 7.130 | 7.320 | 7.320 | 383,900 |
| 2024-06-04 | 8.110 | 8.200 | 7.750 | 7.750 | 7.750 | 256,800 |
| 2024-06-03 | 8.100 | 8.420 | 8.020 | 8.190 | 8.190 | 199,000 |
| 2024-05-31 | 8.240 | 8.370 | 8.090 | 8.140 | 8.140 | 125,000 |
| 2024-05-29 | 8.030 | 8.450 | 7.880 | 8.310 | 8.310 | 210,200 |
| 2024-05-28 | 8.490 | 8.620 | 7.950 | 8.160 | 8.160 | 362,700 |
| 2024-05-27 | 8.930 | 9.000 | 8.420 | 8.430 | 8.430 | 178,400 |
| 2024-05-24 | 8.940 | 9.010 | 8.900 | 8.930 | 8.930 | 63,100 |
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.