Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.590 | 4.750 | 4.230 | 4.300 | 4.300 | 581,800 |
| 2025-05-09 | 4.470 | 4.700 | 4.380 | 4.550 | 4.550 | 422,000 |
| 2025-05-08 | 4.250 | 4.480 | 4.230 | 4.480 | 4.480 | 332,600 |
| 2025-05-07 | 4.400 | 4.490 | 4.150 | 4.210 | 4.210 | 296,900 |
| 2025-05-06 | 4.460 | 4.700 | 4.250 | 4.370 | 4.370 | 647,200 |
| 2025-05-05 | 5.210 | 5.210 | 4.390 | 4.440 | 4.440 | 928,900 |
| 2025-05-02 | 4.780 | 5.390 | 4.510 | 5.210 | 5.210 | 1,655,900 |
| 2025-04-30 | 4.380 | 4.500 | 4.380 | 4.430 | 4.430 | 64,900 |
| 2025-04-29 | 4.490 | 4.720 | 4.460 | 4.510 | 4.510 | 261,900 |
| 2025-04-28 | 4.280 | 4.530 | 4.190 | 4.440 | 4.440 | 334,200 |
| 2025-04-25 | 4.330 | 4.330 | 4.170 | 4.220 | 4.220 | 198,900 |
| 2025-04-24 | 4.110 | 4.490 | 4.110 | 4.360 | 4.360 | 511,600 |
| 2025-04-23 | 3.880 | 4.210 | 3.880 | 4.100 | 4.100 | 287,400 |
| 2025-04-22 | 3.830 | 4.050 | 3.830 | 3.920 | 3.920 | 156,000 |
| 2025-04-17 | 3.750 | 3.890 | 3.730 | 3.870 | 3.870 | 212,100 |
| 2025-04-16 | 3.700 | 3.790 | 3.700 | 3.740 | 3.740 | 103,500 |
| 2025-04-15 | 3.670 | 3.830 | 3.670 | 3.740 | 3.740 | 293,800 |
| 2025-04-14 | 3.720 | 3.800 | 3.630 | 3.690 | 3.690 | 169,800 |
| 2025-04-11 | 3.680 | 3.720 | 3.620 | 3.710 | 3.710 | 176,500 |
| 2025-04-10 | 3.700 | 3.730 | 3.620 | 3.640 | 3.640 | 230,900 |
| 2025-04-09 | 3.610 | 3.750 | 3.540 | 3.700 | 3.700 | 505,000 |
| 2025-04-08 | 3.910 | 3.960 | 3.600 | 3.660 | 3.660 | 780,600 |
| 2025-04-07 | 3.990 | 4.010 | 3.700 | 3.890 | 3.890 | 479,400 |
| 2025-04-04 | 4.370 | 4.470 | 4.020 | 4.020 | 4.020 | 739,200 |
| 2025-04-03 | 3.860 | 4.600 | 3.860 | 4.460 | 4.460 | 2,021,700 |
| 2025-04-02 | 3.910 | 3.990 | 3.880 | 3.890 | 3.890 | 255,100 |
| 2025-04-01 | 3.870 | 3.960 | 3.800 | 3.930 | 3.930 | 288,100 |
| 2025-03-31 | 4.010 | 4.020 | 3.800 | 3.800 | 3.800 | 509,200 |
| 2025-03-28 | 4.210 | 4.210 | 3.990 | 3.990 | 3.990 | 384,000 |
| 2025-03-27 | 3.990 | 4.410 | 3.900 | 4.210 | 4.210 | 829,500 |
| 2025-03-26 | 3.960 | 4.700 | 3.860 | 3.980 | 3.980 | 1,825,100 |
| 2025-03-25 | 4.110 | 4.150 | 4.020 | 4.100 | 4.100 | 328,900 |
| 2025-03-24 | 4.160 | 4.170 | 4.000 | 4.060 | 4.060 | 255,800 |
| 2025-03-21 | 3.990 | 4.140 | 3.920 | 4.110 | 4.110 | 343,700 |
| 2025-03-20 | 3.770 | 4.240 | 3.760 | 3.980 | 3.980 | 912,200 |
| 2025-03-19 | 3.940 | 3.940 | 3.660 | 3.800 | 3.800 | 1,370,000 |
| 2025-03-18 | 3.900 | 3.990 | 3.880 | 3.910 | 3.910 | 132,600 |
| 2025-03-17 | 3.920 | 3.980 | 3.870 | 3.930 | 3.930 | 110,000 |
| 2025-03-14 | 3.780 | 4.050 | 3.780 | 3.930 | 3.930 | 399,400 |
| 2025-03-13 | 3.780 | 3.870 | 3.750 | 3.820 | 3.820 | 230,100 |
| 2025-03-12 | 3.900 | 3.900 | 3.760 | 3.800 | 3.800 | 396,000 |
| 2025-03-11 | 3.660 | 3.990 | 3.650 | 3.930 | 3.930 | 1,258,400 |
| 2025-03-10 | 3.870 | 3.900 | 3.630 | 3.650 | 3.650 | 959,400 |
| 2025-03-07 | 4.160 | 4.310 | 3.860 | 3.900 | 3.900 | 1,224,800 |
| 2025-03-06 | 4.240 | 4.840 | 4.140 | 4.200 | 4.200 | 957,800 |
| 2025-03-05 | 4.200 | 4.290 | 4.200 | 4.240 | 4.240 | 99,800 |
| 2025-02-28 | 4.280 | 4.290 | 4.070 | 4.250 | 4.250 | 293,700 |
| 2025-02-27 | 4.180 | 4.320 | 4.170 | 4.320 | 4.320 | 302,800 |
| 2025-02-26 | 4.340 | 4.400 | 4.180 | 4.220 | 4.220 | 272,700 |
| 2025-02-25 | 4.360 | 4.490 | 4.150 | 4.340 | 4.340 | 619,300 |
| 2025-02-24 | 4.920 | 4.980 | 4.340 | 4.370 | 4.370 | 746,800 |
| 2025-02-21 | 5.160 | 5.210 | 4.910 | 4.950 | 4.950 | 394,500 |
| 2025-02-20 | 5.320 | 5.320 | 5.100 | 5.150 | 5.150 | 249,200 |
| 2025-02-19 | 5.450 | 5.450 | 5.240 | 5.240 | 5.240 | 287,500 |
| 2025-02-18 | 5.480 | 5.570 | 5.380 | 5.470 | 5.470 | 313,700 |
| 2025-02-17 | 5.440 | 5.770 | 5.360 | 5.500 | 5.500 | 503,500 |
| 2025-02-14 | 5.340 | 5.580 | 5.320 | 5.560 | 5.560 | 258,700 |
| 2025-02-13 | 5.310 | 5.420 | 5.200 | 5.420 | 5.420 | 201,500 |
| 2025-02-12 | 5.500 | 5.500 | 5.250 | 5.310 | 5.310 | 309,500 |
| 2025-02-11 | 5.580 | 5.700 | 5.480 | 5.560 | 5.560 | 305,300 |
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.