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
2023-06-06	1.500	1.550	1.490	1.520	30.400	5,822,700
2023-06-02	1.550	1.590	1.490	1.510	30.200	7,087,700
2023-06-01	1.500	1.560	1.470	1.520	30.400	6,121,100
2023-05-31	1.520	1.520	1.480	1.490	29.800	2,575,500
2023-05-30	1.520	1.530	1.470	1.510	30.200	3,755,400
2023-05-29	1.500	1.540	1.480	1.490	29.800	3,754,300
2023-05-26	1.510	1.530	1.470	1.510	30.200	3,043,600
2023-05-25	1.510	1.560	1.490	1.490	29.800	3,658,400
2023-05-24	1.550	1.580	1.490	1.500	30.000	3,765,600
2023-05-23	1.590	1.590	1.530	1.540	30.800	4,494,300
2023-05-22	1.630	1.630	1.580	1.590	31.800	4,660,200
2023-05-19	1.620	1.650	1.590	1.630	32.600	7,792,000
2023-05-18	1.570	1.660	1.560	1.630	32.600	7,645,800
2023-05-17	1.560	1.600	1.550	1.580	31.600	4,058,700
2023-05-16	1.660	1.690	1.550	1.550	31.000	4,848,000
2023-05-15	1.580	1.670	1.540	1.650	33.000	6,101,300
2023-05-12	1.600	1.610	1.520	1.560	31.200	5,074,300
2023-05-11	1.590	1.660	1.560	1.660	33.200	3,700,800
2023-05-10	1.560	1.610	1.550	1.580	31.600	2,777,400
2023-05-09	1.600	1.640	1.540	1.560	31.200	4,870,700
2023-05-08	1.460	1.650	1.460	1.600	32.000	7,663,900
2023-05-05	1.450	1.480	1.430	1.460	29.200	4,394,500
2023-05-04	1.480	1.480	1.410	1.440	28.800	3,538,200
2023-05-03	1.590	1.590	1.450	1.450	29.000	4,467,300
2023-05-02	1.570	1.600	1.520	1.580	31.600	4,868,500
2023-04-28	1.530	1.580	1.480	1.570	31.400	4,421,300
2023-04-27	1.450	1.520	1.430	1.500	30.000	2,457,800
2023-04-26	1.420	1.480	1.360	1.470	29.400	4,833,200
2023-04-25	1.380	1.420	1.350	1.410	28.200	2,243,800
2023-04-24	1.420	1.430	1.380	1.390	27.800	1,765,700
2023-04-20	1.330	1.440	1.300	1.410	28.200	6,653,100
2023-04-19	1.490	1.590	1.330	1.330	26.600	8,616,200
2023-04-18	1.410	1.520	1.380	1.520	30.400	10,571,100
2023-04-17	1.360	1.430	1.340	1.410	28.200	2,989,600
2023-04-14	1.370	1.390	1.330	1.350	27.000	1,836,300
2023-04-13	1.380	1.400	1.320	1.370	27.400	2,781,700
2023-04-12	1.270	1.380	1.260	1.380	27.600	7,323,000
2023-04-11	1.180	1.260	1.170	1.260	25.200	7,732,900
2023-04-10	1.170	1.190	1.150	1.160	23.200	3,032,700
2023-04-05	1.200	1.210	1.160	1.170	23.400	3,535,000
2023-04-04	1.230	1.230	1.190	1.210	24.200	3,313,400
2023-04-03	1.190	1.230	1.160	1.220	24.400	3,436,600
2023-03-31	1.200	1.230	1.170	1.180	23.600	3,718,700
2023-03-30	1.230	1.260	1.180	1.200	24.000	4,507,900
2023-03-29	1.260	1.280	1.190	1.210	24.200	3,309,500
2023-03-28	1.200	1.270	1.170	1.250	25.000	3,954,200
2023-03-27	1.170	1.220	1.160	1.180	23.600	4,186,400
2023-03-24	1.160	1.190	1.130	1.150	23.000	5,156,100
2023-03-23	1.250	1.250	1.130	1.140	22.800	5,028,200
2023-03-22	1.210	1.270	1.200	1.210	24.200	4,363,100
2023-03-21	1.260	1.290	1.200	1.200	24.000	3,254,900
2023-03-20	1.350	1.350	1.250	1.250	25.000	3,677,600
2023-03-17	1.320	1.350	1.260	1.350	27.000	7,597,000
2023-03-16	1.310	1.380	1.290	1.330	26.600	4,014,000
2023-03-15	1.340	1.340	1.260	1.290	25.800	4,761,300
2023-03-14	1.420	1.430	1.310	1.320	26.400	4,417,700
2023-03-13	1.390	1.430	1.350	1.420	28.400	4,870,200
2023-03-10	1.340	1.410	1.300	1.400	28.000	6,211,600
2023-03-09	1.380	1.450	1.340	1.360	27.200	6,074,100
2023-03-08	1.300	1.410	1.270	1.390	27.800	7,614,700

← NewerPage 15 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.