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
2025-10-28	4.080	4.300	4.080	4.230	4.230	126,100
2025-10-27	4.100	4.130	4.080	4.120	4.120	26,000
2025-10-24	4.080	4.190	4.070	4.110	4.110	70,800
2025-10-23	4.020	4.080	4.020	4.080	4.080	38,000
2025-10-22	4.080	4.080	4.020	4.060	4.060	17,000
2025-10-21	4.040	4.100	4.000	4.090	4.090	71,300
2025-10-20	4.010	4.110	4.000	4.000	4.000	52,600
2025-10-17	4.000	4.090	4.000	4.060	4.060	21,300
2025-10-16	4.080	4.130	4.010	4.060	4.060	26,200
2025-10-15	4.000	4.140	3.920	4.060	4.060	78,200
2025-10-14	3.910	4.020	3.910	4.000	4.000	113,700
2025-10-13	3.900	3.980	3.890	3.950	3.950	34,900
2025-10-10	3.930	4.040	3.880	3.880	3.880	54,600
2025-10-09	4.020	4.060	3.990	4.030	4.030	78,300
2025-10-08	4.040	4.070	4.030	4.030	4.030	73,300
2025-10-07	4.080	4.090	4.020	4.060	4.060	80,000
2025-10-06	4.050	4.080	4.040	4.080	4.080	99,200
2025-10-03	4.020	4.130	4.020	4.080	4.080	43,400
2025-10-02	4.060	4.100	4.040	4.080	4.080	53,300
2025-10-01	4.030	4.100	4.000	4.100	4.100	149,800
2025-09-30	4.050	4.090	4.020	4.030	4.030	85,100
2025-09-29	4.090	4.100	4.040	4.050	4.050	32,100
2025-09-26	4.100	4.100	4.030	4.090	4.090	89,200
2025-09-25	4.100	4.110	4.060	4.100	4.100	60,900
2025-09-24	4.070	4.120	4.060	4.100	4.100	72,000
2025-09-23	4.090	4.120	4.050	4.070	4.070	96,600
2025-09-22	4.100	4.120	4.080	4.080	4.080	70,300
2025-09-19	4.150	4.150	4.100	4.100	4.100	21,800
2025-09-18	4.120	4.180	4.080	4.140	4.140	111,700
2025-09-17	4.110	4.140	4.070	4.120	4.120	90,100
2025-09-16	4.200	4.250	4.060	4.060	4.060	274,300
2025-09-15	4.210	4.210	4.120	4.190	4.190	101,800
2025-09-12	4.140	4.220	4.140	4.210	4.210	67,300
2025-09-11	4.150	4.180	4.140	4.170	4.170	78,800
2025-09-10	4.140	4.160	4.130	4.140	4.140	43,800
2025-09-09	4.130	4.170	4.130	4.130	4.130	51,900
2025-09-08	4.200	4.200	4.130	4.150	4.150	62,100
2025-09-05	4.190	4.210	4.150	4.150	4.150	44,300
2025-09-04	4.160	4.180	4.120	4.150	4.150	35,800
2025-09-03	4.170	4.220	4.110	4.110	4.110	119,200
2025-09-02	4.160	4.190	4.110	4.150	4.150	69,000
2025-09-01	4.150	4.210	4.120	4.160	4.160	148,300
2025-08-29	4.270	4.270	4.080	4.140	4.140	676,600
2025-08-28	4.170	4.370	4.170	4.270	4.270	147,900
2025-08-27	4.160	4.200	4.130	4.150	4.150	123,400
2025-08-26	4.170	4.220	4.160	4.180	4.180	40,200
2025-08-25	4.150	4.560	4.070	4.150	4.150	407,800
2025-08-22	4.170	4.240	4.120	4.160	4.160	48,800
2025-08-21	4.100	4.190	4.070	4.160	4.160	60,700
2025-08-20	4.090	4.200	4.020	4.100	4.100	83,600
2025-08-19	4.190	4.260	4.090	4.150	4.150	159,700
2025-08-18	4.330	4.410	4.160	4.160	4.160	126,500
2025-08-15	4.420	4.580	4.100	4.380	4.380	149,600
2025-08-14	4.390	4.500	4.310	4.500	4.500	102,300
2025-08-13	4.340	4.400	4.320	4.370	4.370	31,500
2025-08-12	4.300	4.460	4.300	4.400	4.400	86,300
2025-08-11	4.370	4.380	4.300	4.380	4.380	30,300
2025-08-08	4.370	4.430	4.280	4.370	4.370	52,400
2025-08-07	4.340	4.480	4.260	4.430	4.430	125,100
2025-08-06	4.260	4.380	4.260	4.340	4.340	66,100

← NewerPage 5 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.