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
2023-08-30	1.040	1.050	0.980	0.990	19.800	8,592,200
2023-08-29	1.000	1.060	0.970	1.040	20.800	11,647,800
2023-08-28	1.030	1.030	1.000	1.000	20.000	3,483,200
2023-08-25	1.050	1.060	1.010	1.020	20.400	9,257,600
2023-08-24	1.080	1.080	1.050	1.050	21.000	4,370,500
2023-08-23	1.050	1.090	1.040	1.080	21.600	7,298,100
2023-08-22	1.040	1.050	1.020	1.030	20.600	5,708,500
2023-08-21	1.060	1.090	1.030	1.030	20.600	6,553,600
2023-08-18	1.080	1.090	1.050	1.050	21.000	5,856,100
2023-08-17	1.140	1.150	1.080	1.080	21.600	5,821,500
2023-08-16	1.160	1.170	1.130	1.140	22.800	6,318,400
2023-08-15	1.180	1.180	1.120	1.150	23.000	5,523,200
2023-08-14	1.180	1.190	1.160	1.180	23.600	2,997,700
2023-08-11	1.180	1.210	1.170	1.170	23.400	3,555,400
2023-08-10	1.180	1.200	1.160	1.190	23.800	2,850,800
2023-08-09	1.200	1.210	1.170	1.170	23.400	3,003,900
2023-08-08	1.210	1.220	1.190	1.200	24.000	3,259,200
2023-08-07	1.240	1.240	1.200	1.210	24.200	3,050,900
2023-08-04	1.220	1.250	1.210	1.230	24.600	3,347,000
2023-08-03	1.240	1.260	1.210	1.230	24.600	4,294,900
2023-08-02	1.220	1.240	1.210	1.220	24.400	3,278,400
2023-08-01	1.200	1.240	1.190	1.230	24.600	5,290,100
2023-07-31	1.190	1.220	1.190	1.200	24.000	3,375,700
2023-07-28	1.210	1.230	1.180	1.190	23.800	4,314,100
2023-07-27	1.230	1.240	1.200	1.200	24.000	3,675,200
2023-07-26	1.210	1.240	1.200	1.230	24.600	4,781,000
2023-07-25	1.250	1.280	1.200	1.220	24.400	6,386,700
2023-07-24	1.190	1.240	1.170	1.240	24.800	6,243,000
2023-07-21	1.180	1.220	1.180	1.190	23.800	4,994,600
2023-07-20	1.220	1.250	1.180	1.180	23.600	5,868,800
2023-07-19	1.240	1.240	1.200	1.230	24.600	5,271,000
2023-07-18	1.210	1.250	1.210	1.230	24.600	3,684,000
2023-07-17	1.240	1.240	1.210	1.210	24.200	4,003,100
2023-07-14	1.240	1.260	1.220	1.220	24.400	4,293,600
2023-07-13	1.250	1.300	1.230	1.240	24.800	3,506,700
2023-07-12	1.300	1.320	1.250	1.260	25.200	4,159,700
2023-07-11	1.300	1.310	1.270	1.290	25.800	4,311,800
2023-07-10	1.350	1.370	1.300	1.300	26.000	4,097,500
2023-07-07	1.330	1.400	1.330	1.360	27.200	7,733,900
2023-07-06	1.360	1.390	1.320	1.320	26.400	5,647,900
2023-07-05	1.370	1.400	1.360	1.370	27.400	4,414,200
2023-07-04	1.380	1.410	1.350	1.370	27.400	6,095,500
2023-07-03	1.350	1.410	1.320	1.400	28.000	8,621,700
2023-06-30	1.280	1.340	1.270	1.330	26.600	9,238,400
2023-06-29	1.230	1.280	1.220	1.250	25.000	5,649,400
2023-06-28	1.240	1.330	1.200	1.210	24.200	10,008,300
2023-06-27	1.360	1.380	1.200	1.220	24.400	15,082,100
2023-06-26	1.500	1.500	1.310	1.320	26.400	14,116,800
2023-06-23	1.510	1.540	1.480	1.500	30.000	5,367,000
2023-06-22	1.540	1.540	1.490	1.510	30.200	4,193,900
2023-06-21	1.540	1.610	1.530	1.560	31.200	7,905,100
2023-06-20	1.500	1.520	1.480	1.520	30.400	6,944,600
2023-06-19	1.500	1.520	1.480	1.500	30.000	4,391,600
2023-06-16	1.510	1.530	1.490	1.500	30.000	3,446,200
2023-06-15	1.490	1.510	1.480	1.500	30.000	3,493,300
2023-06-14	1.500	1.510	1.470	1.490	29.800	4,196,100
2023-06-13	1.540	1.550	1.470	1.480	29.600	5,053,300
2023-06-12	1.550	1.560	1.520	1.530	30.600	3,160,900
2023-06-09	1.560	1.620	1.540	1.550	31.000	6,749,200
2023-06-07	1.520	1.580	1.520	1.560	31.200	9,009,500

← NewerPage 14 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.