Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.210 | 3.240 | 3.170 | 3.180 | 3.180 | 60,600 |
| 2026-01-26 | 3.180 | 3.240 | 3.170 | 3.190 | 3.190 | 66,400 |
| 2026-01-23 | 3.250 | 3.250 | 3.150 | 3.170 | 3.170 | 100,500 |
| 2026-01-22 | 3.180 | 3.270 | 3.150 | 3.200 | 3.200 | 146,900 |
| 2026-01-21 | 3.110 | 3.190 | 3.110 | 3.170 | 3.170 | 50,400 |
| 2026-01-20 | 3.130 | 3.200 | 3.130 | 3.170 | 3.170 | 36,600 |
| 2026-01-19 | 3.200 | 3.200 | 3.130 | 3.150 | 3.150 | 20,600 |
| 2026-01-16 | 3.220 | 3.220 | 3.160 | 3.170 | 3.170 | 29,900 |
| 2026-01-15 | 3.210 | 3.220 | 3.190 | 3.220 | 3.220 | 10,700 |
| 2026-01-14 | 3.260 | 3.290 | 3.200 | 3.230 | 3.230 | 45,400 |
| 2026-01-13 | 3.280 | 3.280 | 3.210 | 3.240 | 3.240 | 20,100 |
| 2026-01-12 | 3.280 | 3.290 | 3.220 | 3.280 | 3.280 | 43,500 |
| 2026-01-09 | 3.240 | 3.280 | 3.210 | 3.280 | 3.280 | 56,200 |
| 2026-01-08 | 3.300 | 3.300 | 3.230 | 3.240 | 3.240 | 23,100 |
| 2026-01-07 | 3.210 | 3.290 | 3.210 | 3.280 | 3.280 | 41,600 |
| 2026-01-06 | 3.250 | 3.300 | 3.180 | 3.280 | 3.280 | 41,100 |
| 2026-01-05 | 3.290 | 3.290 | 3.170 | 3.230 | 3.230 | 30,600 |
| 2026-01-02 | 3.210 | 3.300 | 3.210 | 3.250 | 3.250 | 18,800 |
| 2025-12-30 | 3.230 | 3.320 | 3.180 | 3.310 | 3.310 | 47,600 |
| 2025-12-29 | 3.190 | 3.230 | 3.160 | 3.210 | 3.210 | 39,000 |
| 2025-12-26 | 3.170 | 3.240 | 3.110 | 3.240 | 3.240 | 34,700 |
| 2025-12-23 | 3.200 | 3.200 | 3.120 | 3.170 | 3.170 | 80,500 |
| 2025-12-22 | 3.330 | 3.340 | 3.160 | 3.200 | 3.200 | 46,700 |
| 2025-12-19 | 3.270 | 3.350 | 3.270 | 3.320 | 3.320 | 38,100 |
| 2025-12-18 | 3.310 | 3.360 | 3.290 | 3.300 | 3.300 | 100,800 |
| 2025-12-17 | 3.230 | 3.330 | 3.180 | 3.260 | 3.260 | 67,000 |
| 2025-12-16 | 3.180 | 3.200 | 3.140 | 3.200 | 3.200 | 62,200 |
| 2025-12-15 | 3.230 | 3.310 | 3.170 | 3.230 | 3.230 | 137,300 |
| 2025-12-12 | 3.640 | 3.650 | 3.000 | 3.280 | 3.280 | 602,200 |
| 2025-12-11 | 3.880 | 3.880 | 3.580 | 3.590 | 3.590 | 350,400 |
| 2025-12-10 | 4.040 | 4.040 | 3.870 | 3.900 | 3.900 | 183,000 |
| 2025-12-09 | 4.020 | 4.040 | 3.980 | 4.000 | 4.000 | 95,500 |
| 2025-12-08 | 4.050 | 4.050 | 4.000 | 4.020 | 4.020 | 42,000 |
| 2025-12-05 | 4.070 | 4.070 | 3.990 | 3.990 | 3.990 | 80,300 |
| 2025-12-04 | 4.050 | 4.150 | 4.040 | 4.070 | 4.070 | 57,500 |
| 2025-12-03 | 4.050 | 4.070 | 4.040 | 4.070 | 4.070 | 55,500 |
| 2025-12-02 | 4.090 | 4.090 | 4.050 | 4.050 | 4.050 | 41,900 |
| 2025-12-01 | 4.060 | 4.070 | 4.040 | 4.060 | 4.060 | 31,400 |
| 2025-11-28 | 4.050 | 4.080 | 4.030 | 4.070 | 4.070 | 36,600 |
| 2025-11-27 | 4.080 | 4.080 | 4.020 | 4.060 | 4.060 | 46,600 |
| 2025-11-26 | 4.050 | 4.100 | 4.020 | 4.020 | 4.020 | 24,900 |
| 2025-11-25 | 4.050 | 4.100 | 3.990 | 4.070 | 4.070 | 42,500 |
| 2025-11-24 | 4.010 | 4.070 | 3.970 | 4.050 | 4.050 | 78,300 |
| 2025-11-21 | 4.070 | 4.080 | 4.010 | 4.010 | 4.010 | 108,700 |
| 2025-11-19 | 4.060 | 4.070 | 4.030 | 4.050 | 4.050 | 23,300 |
| 2025-11-18 | 4.040 | 4.090 | 4.030 | 4.060 | 4.060 | 30,000 |
| 2025-11-17 | 4.050 | 4.080 | 4.020 | 4.060 | 4.060 | 53,700 |
| 2025-11-14 | 4.010 | 4.080 | 4.010 | 4.080 | 4.080 | 47,400 |
| 2025-11-13 | 4.100 | 4.100 | 4.010 | 4.020 | 4.020 | 127,900 |
| 2025-11-12 | 4.100 | 4.120 | 4.010 | 4.100 | 4.100 | 57,000 |
| 2025-11-11 | 4.060 | 4.150 | 4.020 | 4.100 | 4.100 | 70,100 |
| 2025-11-10 | 4.150 | 4.160 | 4.000 | 4.000 | 4.000 | 77,500 |
| 2025-11-07 | 4.030 | 4.150 | 4.000 | 4.120 | 4.120 | 54,300 |
| 2025-11-06 | 4.080 | 4.110 | 4.010 | 4.060 | 4.060 | 95,800 |
| 2025-11-05 | 4.080 | 4.150 | 4.060 | 4.130 | 4.130 | 54,200 |
| 2025-11-04 | 4.140 | 4.140 | 4.050 | 4.080 | 4.080 | 49,800 |
| 2025-11-03 | 4.150 | 4.150 | 4.080 | 4.090 | 4.090 | 22,300 |
| 2025-10-31 | 4.100 | 4.180 | 4.050 | 4.150 | 4.150 | 63,500 |
| 2025-10-30 | 4.190 | 4.250 | 4.050 | 4.140 | 4.140 | 89,900 |
| 2025-10-29 | 4.200 | 4.300 | 4.190 | 4.190 | 4.190 | 54,900 |
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.