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
2024-02-27	0.670	0.670	0.620	0.660	13.200	8,710,700
2024-02-26	0.730	0.740	0.650	0.660	13.200	17,023,900
2024-02-23	0.760	0.770	0.710	0.740	14.800	8,379,200
2024-02-22	0.770	0.780	0.750	0.760	15.200	4,679,400
2024-02-21	0.780	0.790	0.760	0.770	15.400	3,305,100
2024-02-20	0.790	0.800	0.770	0.780	15.600	2,337,200
2024-02-19	0.770	0.800	0.760	0.800	16.000	6,794,600
2024-02-16	0.760	0.770	0.760	0.760	15.200	2,584,200
2024-02-15	0.750	0.760	0.750	0.760	15.200	1,721,200
2024-02-14	0.770	0.770	0.750	0.750	15.000	2,508,700
2024-02-09	0.770	0.770	0.760	0.770	15.400	2,111,800
2024-02-08	0.770	0.770	0.750	0.760	15.200	3,676,900
2024-02-07	0.770	0.780	0.760	0.760	15.200	3,443,000
2024-02-06	0.770	0.790	0.770	0.780	15.600	2,255,400
2024-02-05	0.780	0.790	0.770	0.770	15.400	2,712,200
2024-02-02	0.780	0.790	0.770	0.790	15.800	2,805,200
2024-02-01	0.790	0.800	0.780	0.780	15.600	3,075,800
2024-01-31	0.800	0.810	0.780	0.780	15.600	2,792,700
2024-01-30	0.790	0.800	0.770	0.790	15.800	4,291,400
2024-01-29	0.790	0.800	0.780	0.790	15.800	3,358,600
2024-01-26	0.800	0.810	0.790	0.790	15.800	3,211,000
2024-01-25	0.800	0.810	0.790	0.800	16.000	4,216,500
2024-01-24	0.830	0.840	0.790	0.790	15.800	7,306,700
2024-01-23	0.820	0.840	0.810	0.820	16.400	5,878,000
2024-01-22	0.830	0.840	0.800	0.810	16.200	4,124,300
2024-01-19	0.820	0.830	0.810	0.830	16.600	2,277,000
2024-01-18	0.830	0.850	0.820	0.820	16.400	3,769,900
2024-01-17	0.840	0.840	0.820	0.820	16.400	3,228,800
2024-01-16	0.880	0.880	0.830	0.840	16.800	7,106,200
2024-01-15	0.890	0.890	0.870	0.870	17.400	3,355,400
2024-01-12	0.870	0.910	0.870	0.890	17.800	5,273,000
2024-01-11	0.890	0.900	0.860	0.880	17.600	3,812,900
2024-01-10	0.920	0.930	0.890	0.900	18.000	8,087,900
2024-01-09	0.940	1.020	0.890	0.900	18.000	28,910,800
2024-01-08	0.840	0.860	0.830	0.850	17.000	2,892,000
2024-01-05	0.850	0.880	0.840	0.840	16.800	8,306,400
2024-01-04	0.870	0.880	0.850	0.850	17.000	2,523,300
2024-01-03	0.860	0.880	0.850	0.870	17.400	2,962,600
2024-01-02	0.910	0.910	0.860	0.870	17.400	7,195,300
2023-12-28	0.960	0.970	0.900	0.900	18.000	25,269,100
2023-12-27	0.970	0.980	0.950	0.960	19.200	4,602,200
2023-12-26	0.960	0.980	0.950	0.980	19.600	2,416,800
2023-12-22	0.970	0.970	0.950	0.960	19.200	1,710,000
2023-12-21	0.980	0.990	0.940	0.950	19.000	6,814,300
2023-12-20	0.990	1.010	0.970	0.990	19.800	5,360,100
2023-12-19	0.970	1.010	0.960	1.010	20.200	6,338,300
2023-12-18	0.990	1.010	0.970	0.970	19.400	3,023,300
2023-12-15	0.950	1.020	0.950	1.000	20.000	7,590,000
2023-12-14	0.940	1.000	0.900	0.950	19.000	10,318,900
2023-12-13	0.830	0.950	0.830	0.950	19.000	23,365,400
2023-12-12	0.830	0.850	0.830	0.830	16.600	930,700
2023-12-11	0.830	0.850	0.820	0.830	16.600	2,138,000
2023-12-08	0.850	0.860	0.830	0.840	16.800	3,147,400
2023-12-07	0.850	0.860	0.840	0.850	17.000	1,866,300
2023-12-06	0.850	0.860	0.840	0.850	17.000	3,063,500
2023-12-05	0.830	0.860	0.830	0.860	17.200	9,305,600
2023-12-04	0.850	0.860	0.820	0.820	16.400	5,912,400
2023-12-01	0.870	0.870	0.840	0.850	17.000	7,273,100
2023-11-30	0.870	0.880	0.850	0.870	17.400	2,169,100
2023-11-29	0.880	0.910	0.850	0.870	17.400	5,643,700

← NewerPage 12 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.