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
2026-04-27	2.820	2.950	2.750	2.750	2.750	49,600
2026-04-24	2.820	2.900	2.800	2.800	2.800	26,800
2026-04-23	2.900	2.950	2.800	2.800	2.800	131,900
2026-04-22	2.840	2.910	2.810	2.810	2.810	42,900
2026-04-20	2.790	2.980	2.740	2.900	2.900	252,900
2026-04-17	2.480	2.750	2.450	2.750	2.750	165,500
2026-04-16	2.430	2.490	2.430	2.490	2.490	21,000
2026-04-15	2.590	2.590	2.430	2.430	2.430	68,000
2026-04-14	2.340	2.690	2.340	2.510	2.510	199,500
2026-04-13	2.390	2.390	2.340	2.340	2.340	42,600
2026-04-10	2.400	2.400	2.300	2.400	2.400	137,900
2026-04-09	2.420	2.420	2.350	2.380	2.380	84,500
2026-04-08	2.360	2.450	2.360	2.380	2.380	85,100
2026-04-07	2.370	2.420	2.360	2.360	2.360	36,800
2026-04-06	2.380	2.390	2.360	2.370	2.370	30,800
2026-04-02	2.370	2.390	2.350	2.350	2.350	19,700
2026-04-01	2.390	2.400	2.350	2.350	2.350	34,600
2026-03-31	2.400	2.440	2.350	2.360	2.360	41,300
2026-03-30	2.510	2.560	2.340	2.400	2.400	193,400
2026-03-27	2.520	2.560	2.500	2.500	2.500	56,700
2026-03-26	2.500	2.560	2.500	2.540	2.540	26,000
2026-03-25	2.530	2.550	2.510	2.510	2.510	26,300
2026-03-24	2.540	2.540	2.500	2.510	2.510	63,600
2026-03-23	2.520	2.570	2.500	2.540	2.540	98,000
2026-03-20	2.640	2.640	2.520	2.520	2.520	66,700
2026-03-19	2.760	2.820	2.600	2.620	2.620	118,800
2026-03-18	2.880	2.880	2.780	2.780	2.780	14,200
2026-03-17	2.890	2.890	2.820	2.820	2.820	20,700
2026-03-16	2.850	2.900	2.820	2.850	2.850	23,000
2026-03-13	2.830	2.880	2.820	2.850	2.850	12,100
2026-03-12	2.810	2.850	2.800	2.850	2.850	24,000
2026-03-11	2.810	2.870	2.810	2.850	2.850	15,500
2026-03-10	2.800	2.900	2.800	2.870	2.870	30,000
2026-03-09	2.680	2.850	2.680	2.850	2.850	62,500
2026-03-06	2.730	2.730	2.650	2.710	2.710	24,400
2026-03-05	2.750	2.750	2.710	2.720	2.720	20,300
2026-03-04	2.750	2.800	2.700	2.750	2.750	55,700
2026-03-03	2.790	2.790	2.710	2.760	2.760	33,300
2026-03-02	2.800	2.830	2.770	2.790	2.790	19,100
2026-02-27	2.810	2.810	2.770	2.790	2.790	31,000
2026-02-26	2.780	2.820	2.780	2.780	2.780	26,200
2026-02-25	2.830	2.860	2.770	2.780	2.780	47,500
2026-02-24	2.860	2.860	2.790	2.830	2.830	54,900
2026-02-23	2.900	2.920	2.800	2.860	2.860	61,100
2026-02-20	2.800	2.890	2.790	2.870	2.870	78,400
2026-02-19	2.840	2.880	2.820	2.850	2.850	77,100
2026-02-18	2.990	2.990	2.810	2.860	2.860	75,200
2026-02-13	3.010	3.010	2.980	2.990	2.990	11,100
2026-02-12	3.040	3.040	2.970	2.990	2.990	50,000
2026-02-11	3.010	3.080	2.970	3.040	3.040	75,300
2026-02-10	3.080	3.080	3.000	3.010	3.010	78,300
2026-02-09	3.080	3.080	3.000	3.010	3.010	90,100
2026-02-06	3.090	3.090	3.020	3.070	3.070	41,500
2026-02-05	3.100	3.130	3.000	3.070	3.070	135,900
2026-02-04	3.120	3.150	3.080	3.090	3.090	38,900
2026-02-03	3.150	3.190	3.110	3.180	3.180	29,200
2026-02-02	3.080	3.190	3.060	3.180	3.180	84,400
2026-01-30	3.170	3.200	3.050	3.150	3.150	122,400
2026-01-29	3.200	3.220	3.150	3.160	3.160	46,100
2026-01-28	3.170	3.230	3.170	3.230	3.230	45,200

← NewerPage 3 of 5 · 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.