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
2023-11-28	0.860	0.880	0.850	0.870	17.400	2,186,400
2023-11-27	0.910	0.910	0.860	0.860	17.200	3,340,400
2023-11-24	0.900	0.920	0.890	0.900	18.000	2,680,000
2023-11-23	0.930	0.930	0.900	0.900	18.000	2,129,300
2023-11-22	0.910	0.930	0.900	0.910	18.200	2,486,800
2023-11-21	0.920	0.950	0.890	0.900	18.000	3,177,600
2023-11-20	0.850	0.930	0.850	0.920	18.400	5,602,200
2023-11-17	0.850	0.890	0.830	0.870	17.400	7,750,300
2023-11-16	0.810	0.850	0.810	0.850	17.000	5,243,600
2023-11-14	0.850	0.870	0.800	0.810	16.200	9,913,700
2023-11-13	0.850	0.860	0.830	0.850	17.000	2,000,900
2023-11-10	0.840	0.870	0.830	0.850	17.000	4,159,800
2023-11-09	0.870	0.870	0.820	0.830	16.600	9,111,400
2023-11-08	0.900	0.990	0.900	0.930	18.600	6,887,600
2023-11-07	0.870	0.930	0.860	0.900	18.000	5,741,300
2023-11-06	0.870	0.920	0.860	0.880	17.600	5,583,500
2023-11-03	0.840	0.880	0.830	0.860	17.200	4,245,900
2023-11-01	0.850	0.870	0.810	0.830	16.600	5,713,200
2023-10-31	0.780	0.850	0.760	0.850	17.000	6,465,400
2023-10-30	0.790	0.800	0.760	0.770	15.400	2,838,500
2023-10-27	0.790	0.800	0.780	0.780	15.600	2,150,900
2023-10-26	0.800	0.820	0.770	0.800	16.000	6,891,200
2023-10-25	0.810	0.810	0.790	0.800	16.000	1,695,000
2023-10-24	0.820	0.820	0.790	0.810	16.200	2,426,000
2023-10-23	0.780	0.820	0.770	0.810	16.200	3,293,700
2023-10-20	0.780	0.790	0.770	0.770	15.400	3,193,700
2023-10-19	0.800	0.810	0.780	0.780	15.600	4,020,400
2023-10-18	0.790	0.810	0.790	0.800	16.000	2,075,400
2023-10-17	0.810	0.830	0.790	0.800	16.000	3,783,800
2023-10-16	0.810	0.830	0.800	0.810	16.200	2,762,700
2023-10-13	0.830	0.830	0.800	0.810	16.200	3,748,000
2023-10-11	0.860	0.890	0.820	0.830	16.600	4,306,700
2023-10-10	0.790	0.840	0.790	0.840	16.800	7,246,100
2023-10-09	0.810	0.810	0.770	0.800	16.000	3,760,800
2023-10-06	0.790	0.810	0.770	0.810	16.200	4,510,200
2023-10-05	0.800	0.820	0.790	0.800	16.000	3,761,300
2023-10-04	0.800	0.820	0.790	0.800	16.000	4,421,000
2023-10-03	0.820	0.830	0.780	0.790	15.800	7,436,700
2023-10-02	0.840	0.850	0.810	0.830	16.600	4,369,200
2023-09-29	0.840	0.880	0.830	0.830	16.600	5,713,800
2023-09-28	0.820	0.850	0.820	0.840	16.800	4,097,400
2023-09-27	0.820	0.850	0.810	0.840	16.800	7,615,200
2023-09-26	0.840	0.850	0.810	0.810	16.200	4,350,200
2023-09-25	0.880	0.890	0.840	0.850	17.000	6,456,200
2023-09-22	0.900	0.910	0.880	0.880	17.600	3,736,800
2023-09-21	0.910	0.920	0.890	0.900	18.000	3,802,600
2023-09-20	0.910	0.940	0.910	0.910	18.200	4,331,900
2023-09-19	0.930	0.940	0.900	0.900	18.000	7,428,600
2023-09-18	0.940	0.940	0.920	0.920	18.400	6,164,600
2023-09-15	1.010	1.010	0.910	0.930	18.600	19,795,800
2023-09-14	1.030	1.050	0.980	1.000	20.000	9,286,100
2023-09-13	1.000	1.070	1.000	1.020	20.400	18,032,300
2023-09-12	0.960	1.000	0.950	0.990	19.800	4,731,200
2023-09-11	0.950	0.970	0.930	0.960	19.200	4,472,600
2023-09-08	0.970	0.990	0.930	0.940	18.800	8,730,400
2023-09-06	0.990	1.000	0.960	0.970	19.400	6,866,500
2023-09-05	1.030	1.040	0.970	0.970	19.400	12,920,600
2023-09-04	0.970	1.070	0.970	1.030	20.600	9,337,600
2023-09-01	0.960	0.990	0.940	0.970	19.400	9,279,600
2023-08-31	1.000	1.010	0.950	0.950	19.000	8,822,600

← NewerPage 13 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.