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
2026-07-22	2.070	2.070	2.040	2.050	2.050	10,900
2026-07-21	2.080	2.080	2.020	2.040	2.040	20,300
2026-07-20	2.020	2.070	2.020	2.070	2.070	11,100
2026-07-17	2.020	2.050	2.020	2.020	2.020	14,400
2026-07-16	2.040	2.040	2.020	2.020	2.020	18,200
2026-07-15	2.040	2.060	2.020	2.020	2.020	42,600
2026-07-14	2.090	2.090	2.050	2.070	2.070	23,900
2026-07-13	2.090	2.100	2.050	2.080	2.080	22,200
2026-07-10	2.060	2.090	2.030	2.090	2.090	54,000
2026-07-09	2.010	2.060	2.010	2.060	2.060	74,900
2026-07-08	2.030	2.050	2.020	2.030	2.030	164,700
2026-07-07	2.010	2.040	2.010	2.040	2.040	25,100
2026-07-06	2.040	2.040	2.000	2.000	2.000	14,400
2026-07-03	2.050	2.060	2.000	2.020	2.020	40,100
2026-07-02	2.020	2.050	2.010	2.010	2.010	17,700
2026-07-01	2.030	2.050	2.020	2.030	2.030	10,800
2026-06-30	2.050	2.070	2.000	2.020	2.020	53,100
2026-06-29	2.080	2.100	2.050	2.050	2.050	15,300
2026-06-26	2.080	2.090	2.050	2.080	2.080	14,200
2026-06-25	2.070	2.140	2.040	2.070	2.070	68,100
2026-06-24	2.120	2.140	2.060	2.060	2.060	48,900
2026-06-23	2.160	2.180	2.090	2.130	2.130	54,200
2026-06-22	2.240	2.260	2.130	2.160	2.160	74,600
2026-06-19	2.290	2.290	2.230	2.240	2.240	31,000
2026-06-18	2.270	2.310	2.250	2.250	2.250	52,800
2026-06-17	2.310	2.330	2.270	2.270	2.270	35,000
2026-06-16	2.340	2.350	2.290	2.310	2.310	9,900
2026-06-15	2.300	2.350	2.280	2.340	2.340	32,900
2026-06-12	2.330	2.330	2.300	2.330	2.330	15,100
2026-06-11	2.280	2.370	2.250	2.340	2.340	69,800
2026-06-10	2.310	2.320	2.260	2.300	2.300	36,700
2026-06-09	2.290	2.300	2.270	2.300	2.300	9,400
2026-06-08	2.340	2.360	2.270	2.270	2.270	19,000
2026-06-05	2.290	2.350	2.270	2.340	2.340	19,400
2026-06-03	2.340	2.340	2.250	2.310	2.310	58,200
2026-06-02	2.400	2.440	2.340	2.340	2.340	60,200
2026-06-01	2.340	2.500	2.260	2.400	2.400	117,500
2026-05-29	2.330	2.330	2.290	2.290	2.290	14,600
2026-05-28	2.340	2.360	2.300	2.320	2.320	18,700
2026-05-27	2.330	2.380	2.320	2.330	2.330	17,100
2026-05-26	2.350	2.380	2.300	2.320	2.320	26,700
2026-05-25	2.400	2.430	2.320	2.350	2.350	34,800
2026-05-22	2.290	2.410	2.290	2.400	2.400	80,000
2026-05-21	2.320	2.360	2.250	2.280	2.280	95,600
2026-05-20	2.310	2.380	2.280	2.280	2.280	31,800
2026-05-19	2.330	2.370	2.300	2.310	2.310	45,900
2026-05-18	2.360	2.460	2.300	2.320	2.320	52,600
2026-05-15	2.450	2.450	2.370	2.420	2.420	8,000
2026-05-14	2.420	2.460	2.370	2.430	2.430	26,700
2026-05-13	2.550	2.560	2.370	2.450	2.450	67,500
2026-05-12	2.550	2.550	2.510	2.510	2.510	17,200
2026-05-11	2.560	2.570	2.520	2.520	2.520	12,700
2026-05-08	2.530	2.580	2.520	2.580	2.580	25,100
2026-05-07	2.570	2.620	2.530	2.550	2.550	27,300
2026-05-06	2.540	2.600	2.510	2.540	2.540	33,500
2026-05-05	2.630	2.630	2.500	2.520	2.520	35,400
2026-05-04	2.610	2.700	2.560	2.610	2.610	40,000
2026-04-30	2.620	2.650	2.610	2.610	2.610	26,700
2026-04-29	2.650	2.710	2.560	2.660	2.660	46,100
2026-04-28	2.750	2.850	2.600	2.600	2.600	30,400

← NewerPage 2 of 21 · 1,243 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.