Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.330 | 4.410 | 4.250 | 4.260 | 4.260 | 86,400 |
| 2025-08-04 | 4.370 | 4.430 | 4.310 | 4.370 | 4.370 | 76,600 |
| 2025-08-01 | 4.300 | 4.390 | 4.290 | 4.370 | 4.370 | 74,100 |
| 2025-07-31 | 4.340 | 4.420 | 4.280 | 4.350 | 4.350 | 43,400 |
| 2025-07-30 | 4.270 | 4.450 | 4.230 | 4.400 | 4.400 | 106,100 |
| 2025-07-29 | 4.350 | 4.350 | 4.240 | 4.280 | 4.280 | 39,600 |
| 2025-07-28 | 4.350 | 4.410 | 4.210 | 4.300 | 4.300 | 74,600 |
| 2025-07-25 | 4.390 | 4.430 | 4.310 | 4.350 | 4.350 | 41,300 |
| 2025-07-24 | 4.230 | 4.400 | 4.210 | 4.390 | 4.390 | 88,300 |
| 2025-07-23 | 4.270 | 4.350 | 4.210 | 4.340 | 4.340 | 112,200 |
| 2025-07-22 | 4.210 | 4.310 | 4.200 | 4.290 | 4.290 | 47,100 |
| 2025-07-21 | 4.230 | 4.390 | 4.170 | 4.230 | 4.230 | 69,300 |
| 2025-07-18 | 4.410 | 4.530 | 4.150 | 4.230 | 4.230 | 133,600 |
| 2025-07-17 | 4.260 | 4.650 | 4.250 | 4.480 | 4.480 | 147,700 |
| 2025-07-16 | 4.320 | 4.370 | 4.220 | 4.340 | 4.340 | 48,100 |
| 2025-07-15 | 4.180 | 4.370 | 4.150 | 4.320 | 4.320 | 87,400 |
| 2025-07-14 | 4.280 | 4.300 | 4.110 | 4.180 | 4.180 | 91,200 |
| 2025-07-11 | 4.290 | 4.450 | 4.210 | 4.280 | 4.280 | 45,400 |
| 2025-07-10 | 4.140 | 4.350 | 4.090 | 4.290 | 4.290 | 129,200 |
| 2025-07-09 | 4.250 | 4.250 | 4.170 | 4.190 | 4.190 | 54,800 |
| 2025-07-08 | 4.290 | 4.400 | 4.220 | 4.220 | 4.220 | 85,300 |
| 2025-07-07 | 4.350 | 4.490 | 4.280 | 4.290 | 4.290 | 107,000 |
| 2025-07-04 | 4.390 | 4.490 | 4.290 | 4.390 | 4.390 | 115,400 |
| 2025-07-03 | 4.440 | 4.780 | 4.390 | 4.420 | 4.420 | 214,200 |
| 2025-07-02 | 4.190 | 4.500 | 4.180 | 4.500 | 4.500 | 462,800 |
| 2025-07-01 | 4.130 | 4.260 | 4.130 | 4.180 | 4.180 | 106,400 |
| 2025-06-30 | 4.120 | 4.200 | 4.060 | 4.160 | 4.160 | 102,800 |
| 2025-06-27 | 4.150 | 4.260 | 4.110 | 4.130 | 4.130 | 103,100 |
| 2025-06-26 | 4.150 | 4.220 | 3.980 | 4.220 | 4.220 | 373,800 |
| 2025-06-25 | 4.030 | 4.280 | 3.950 | 4.020 | 4.020 | 397,300 |
| 2025-06-24 | 4.020 | 4.140 | 4.000 | 4.000 | 4.000 | 148,500 |
| 2025-06-23 | 4.030 | 4.130 | 4.000 | 4.020 | 4.020 | 103,600 |
| 2025-06-20 | 4.140 | 4.200 | 4.010 | 4.050 | 4.050 | 183,200 |
| 2025-06-18 | 4.090 | 4.210 | 4.080 | 4.080 | 4.080 | 113,300 |
| 2025-06-17 | 4.170 | 4.250 | 4.050 | 4.090 | 4.090 | 167,200 |
| 2025-06-16 | 4.040 | 4.300 | 4.040 | 4.170 | 4.170 | 270,700 |
| 2025-06-13 | 4.180 | 4.200 | 4.040 | 4.040 | 4.040 | 115,600 |
| 2025-06-12 | 4.170 | 4.250 | 4.110 | 4.150 | 4.150 | 151,200 |
| 2025-06-11 | 4.090 | 4.290 | 4.050 | 4.170 | 4.170 | 151,100 |
| 2025-06-10 | 4.130 | 4.200 | 4.080 | 4.110 | 4.110 | 95,900 |
| 2025-06-09 | 3.980 | 4.200 | 3.880 | 4.200 | 4.200 | 250,100 |
| 2025-06-06 | 3.950 | 4.000 | 3.900 | 3.980 | 3.980 | 179,900 |
| 2025-06-05 | 3.970 | 4.030 | 3.900 | 3.920 | 3.920 | 143,500 |
| 2025-06-04 | 3.990 | 4.100 | 3.940 | 3.940 | 3.940 | 180,300 |
| 2025-06-03 | 4.030 | 4.070 | 3.980 | 4.060 | 4.060 | 181,700 |
| 2025-06-02 | 4.200 | 4.260 | 3.990 | 3.990 | 3.990 | 348,900 |
| 2025-05-30 | 4.200 | 4.270 | 4.170 | 4.200 | 4.200 | 154,200 |
| 2025-05-29 | 4.330 | 4.330 | 4.220 | 4.230 | 4.230 | 138,800 |
| 2025-05-28 | 4.370 | 4.370 | 4.270 | 4.280 | 4.280 | 127,200 |
| 2025-05-27 | 4.240 | 4.420 | 4.240 | 4.320 | 4.320 | 257,800 |
| 2025-05-26 | 4.250 | 4.270 | 4.200 | 4.220 | 4.220 | 85,000 |
| 2025-05-23 | 4.310 | 4.360 | 4.200 | 4.200 | 4.200 | 130,800 |
| 2025-05-22 | 4.320 | 4.350 | 4.230 | 4.250 | 4.250 | 207,700 |
| 2025-05-21 | 4.420 | 4.630 | 4.260 | 4.320 | 4.320 | 549,500 |
| 2025-05-20 | 4.510 | 4.580 | 4.360 | 4.420 | 4.420 | 342,100 |
| 2025-05-19 | 4.510 | 4.700 | 4.470 | 4.570 | 4.570 | 253,100 |
| 2025-05-16 | 4.610 | 4.620 | 4.500 | 4.520 | 4.520 | 184,900 |
| 2025-05-15 | 4.720 | 4.850 | 4.520 | 4.600 | 4.600 | 288,100 |
| 2025-05-14 | 4.980 | 4.990 | 4.650 | 4.740 | 4.740 | 295,200 |
| 2025-05-13 | 4.300 | 5.110 | 4.300 | 4.980 | 4.980 | 1,097,400 |
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.