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
2024-05-23	9.020	9.090	8.900	8.940	8.940	71,900
2024-05-22	9.400	9.400	8.940	9.020	9.020	221,600
2024-05-21	9.720	9.720	9.430	9.430	9.430	101,100
2024-05-20	10.160	10.200	9.740	9.740	9.740	114,800
2024-05-17	9.150	10.220	9.050	10.220	10.220	456,800
2024-05-16	9.270	9.400	8.910	9.290	9.290	454,900
2024-05-15	9.460	9.690	9.270	9.270	9.270	574,300
2024-05-14	10.260	10.370	9.490	9.950	9.950	738,800
2024-05-13	0.550	0.560	0.540	0.540	10.800	3,329,600
2024-05-10	0.560	0.560	0.540	0.550	11.000	1,863,600
2024-05-09	0.550	0.560	0.540	0.560	11.200	1,736,800
2024-05-08	0.560	0.560	0.550	0.550	11.000	1,296,300
2024-05-07	0.560	0.570	0.560	0.560	11.200	874,000
2024-05-06	0.570	0.570	0.550	0.560	11.200	3,249,600
2024-05-03	0.560	0.570	0.560	0.570	11.400	1,963,400
2024-05-02	0.570	0.570	0.550	0.560	11.200	2,092,600
2024-04-30	0.570	0.570	0.560	0.560	11.200	1,397,500
2024-04-29	0.570	0.580	0.560	0.570	11.400	1,498,400
2024-04-26	0.550	0.590	0.550	0.570	11.400	2,167,800
2024-04-25	0.570	0.570	0.550	0.550	11.000	1,770,100
2024-04-24	0.570	0.570	0.560	0.560	11.200	1,288,000
2024-04-23	0.580	0.580	0.560	0.570	11.400	1,510,800
2024-04-22	0.570	0.600	0.560	0.570	11.400	2,710,000
2024-04-19	0.550	0.570	0.550	0.570	11.400	840,800
2024-04-18	0.560	0.570	0.550	0.550	11.000	1,580,600
2024-04-17	0.560	0.580	0.560	0.570	11.400	1,414,800
2024-04-16	0.590	0.590	0.560	0.560	11.200	2,434,800
2024-04-15	0.600	0.600	0.570	0.580	11.600	1,666,700
2024-04-12	0.620	0.620	0.580	0.590	11.800	3,264,900
2024-04-11	0.600	0.620	0.600	0.620	12.400	1,415,900
2024-04-10	0.620	0.620	0.600	0.600	12.000	1,500,900
2024-04-09	0.610	0.630	0.610	0.620	12.400	1,212,100
2024-04-08	0.630	0.640	0.610	0.620	12.400	1,397,700
2024-04-05	0.620	0.630	0.610	0.620	12.400	1,440,000
2024-04-04	0.640	0.660	0.590	0.630	12.600	2,834,900
2024-04-03	0.630	0.680	0.580	0.630	12.600	8,658,300
2024-04-02	0.560	0.620	0.550	0.620	12.400	5,028,000
2024-04-01	0.560	0.560	0.550	0.550	11.000	2,034,400
2024-03-28	0.550	0.560	0.550	0.560	11.200	1,644,100
2024-03-27	0.550	0.560	0.550	0.560	11.200	2,231,500
2024-03-26	0.550	0.560	0.550	0.550	11.000	1,453,000
2024-03-25	0.560	0.560	0.550	0.550	11.000	1,390,800
2024-03-22	0.570	0.570	0.550	0.560	11.200	1,485,500
2024-03-21	0.560	0.570	0.550	0.570	11.400	1,878,600
2024-03-20	0.550	0.560	0.550	0.560	11.200	1,658,600
2024-03-19	0.560	0.570	0.550	0.560	11.200	2,220,400
2024-03-18	0.560	0.570	0.550	0.560	11.200	2,158,700
2024-03-15	0.590	0.600	0.550	0.550	11.000	4,477,400
2024-03-14	0.590	0.600	0.580	0.590	11.800	3,665,100
2024-03-13	0.620	0.620	0.580	0.590	11.800	7,516,600
2024-03-12	0.650	0.650	0.600	0.620	12.400	6,319,300
2024-03-11	0.660	0.670	0.650	0.650	13.000	1,200,600
2024-03-08	0.660	0.670	0.650	0.660	13.200	1,846,900
2024-03-07	0.670	0.670	0.660	0.670	13.400	1,414,900
2024-03-06	0.670	0.680	0.660	0.670	13.400	1,328,800
2024-03-05	0.680	0.690	0.660	0.670	13.400	2,644,700
2024-03-04	0.660	0.680	0.660	0.680	13.600	1,839,500
2024-03-01	0.670	0.680	0.660	0.660	13.200	2,212,000
2024-02-29	0.680	0.700	0.660	0.670	13.400	4,304,700
2024-02-28	0.640	0.700	0.640	0.680	13.600	5,891,700

← NewerPage 11 of 21 · 1,247 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.