Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.630 | 5.690 | 5.540 | 5.620 | 5.620 | 380,300 |
| 2025-02-07 | 5.730 | 5.840 | 5.450 | 5.600 | 5.600 | 438,000 |
| 2025-02-06 | 5.590 | 5.940 | 5.590 | 5.730 | 5.730 | 425,900 |
| 2025-02-05 | 5.780 | 5.840 | 5.530 | 5.590 | 5.590 | 522,700 |
| 2025-02-04 | 6.080 | 6.150 | 5.800 | 5.800 | 5.800 | 559,200 |
| 2025-02-03 | 6.300 | 6.300 | 6.070 | 6.080 | 6.080 | 670,400 |
| 2025-01-31 | 6.310 | 6.480 | 6.130 | 6.290 | 6.290 | 1,139,800 |
| 2025-01-30 | 6.340 | 6.570 | 6.330 | 6.570 | 6.570 | 409,500 |
| 2025-01-29 | 6.370 | 6.560 | 6.210 | 6.350 | 6.350 | 421,300 |
| 2025-01-28 | 6.510 | 6.570 | 6.330 | 6.330 | 6.330 | 369,200 |
| 2025-01-27 | 6.620 | 6.850 | 6.470 | 6.540 | 6.540 | 881,500 |
| 2025-01-24 | 6.880 | 6.890 | 6.630 | 6.680 | 6.680 | 407,300 |
| 2025-01-23 | 6.740 | 7.100 | 6.660 | 6.830 | 6.830 | 870,600 |
| 2025-01-22 | 7.000 | 7.120 | 6.590 | 6.600 | 6.600 | 885,100 |
| 2025-01-21 | 6.370 | 7.650 | 6.260 | 6.930 | 6.930 | 2,351,100 |
| 2025-01-20 | 6.640 | 6.810 | 6.120 | 6.300 | 6.300 | 576,600 |
| 2025-01-17 | 6.800 | 6.890 | 6.620 | 6.730 | 6.730 | 607,500 |
| 2025-01-16 | 7.170 | 7.260 | 6.910 | 6.910 | 6.910 | 523,700 |
| 2025-01-15 | 7.130 | 7.420 | 7.130 | 7.260 | 7.260 | 584,100 |
| 2025-01-14 | 7.310 | 7.460 | 7.050 | 7.110 | 7.110 | 526,600 |
| 2025-01-13 | 7.560 | 7.750 | 7.240 | 7.240 | 7.240 | 689,300 |
| 2025-01-10 | 7.980 | 8.150 | 7.430 | 7.430 | 7.430 | 1,148,900 |
| 2025-01-09 | 6.440 | 8.350 | 6.120 | 8.090 | 8.090 | 4,955,500 |
| 2025-01-08 | 7.380 | 7.810 | 6.940 | 6.940 | 6.940 | 1,517,600 |
| 2025-01-07 | 7.760 | 7.840 | 7.340 | 7.490 | 7.490 | 1,464,000 |
| 2025-01-06 | 7.960 | 8.500 | 7.270 | 7.730 | 7.730 | 2,333,000 |
| 2025-01-03 | 6.940 | 8.110 | 6.930 | 7.940 | 7.940 | 3,422,300 |
| 2025-01-02 | 5.500 | 7.700 | 5.420 | 7.000 | 7.000 | 3,335,000 |
| 2024-12-30 | 8.290 | 8.310 | 5.240 | 5.710 | 5.710 | 3,654,400 |
| 2024-12-27 | 8.390 | 8.690 | 7.860 | 8.310 | 8.310 | 842,400 |
| 2024-12-26 | 7.860 | 8.480 | 7.820 | 8.320 | 8.320 | 716,900 |
| 2024-12-23 | 8.180 | 8.360 | 7.550 | 7.860 | 7.860 | 434,000 |
| 2024-12-20 | 8.700 | 8.980 | 8.050 | 8.100 | 8.100 | 749,400 |
| 2024-12-19 | 8.610 | 9.580 | 8.500 | 8.770 | 8.770 | 1,124,900 |
| 2024-12-18 | 8.010 | 9.050 | 7.690 | 8.600 | 8.600 | 1,406,900 |
| 2024-12-17 | 7.300 | 8.380 | 7.100 | 8.020 | 8.020 | 1,454,500 |
| 2024-12-16 | 8.500 | 8.600 | 7.310 | 7.310 | 7.310 | 974,700 |
| 2024-12-13 | 8.740 | 9.210 | 8.080 | 8.500 | 8.500 | 1,856,600 |
| 2024-12-12 | 7.300 | 8.990 | 7.140 | 8.990 | 8.990 | 2,981,600 |
| 2024-12-11 | 9.010 | 9.850 | 6.600 | 6.800 | 6.800 | 4,410,100 |
| 2024-12-10 | 5.050 | 8.000 | 5.040 | 8.000 | 8.000 | 1,173,100 |
| 2024-12-09 | 5.240 | 5.240 | 5.020 | 5.050 | 5.050 | 205,300 |
| 2024-12-06 | 5.300 | 5.380 | 5.100 | 5.100 | 5.100 | 109,800 |
| 2024-12-05 | 5.300 | 5.480 | 5.250 | 5.250 | 5.250 | 121,300 |
| 2024-12-04 | 5.370 | 5.420 | 5.240 | 5.250 | 5.250 | 104,200 |
| 2024-12-03 | 5.260 | 5.460 | 5.190 | 5.370 | 5.370 | 253,400 |
| 2024-12-02 | 5.220 | 5.590 | 5.220 | 5.320 | 5.320 | 223,200 |
| 2024-11-29 | 5.090 | 5.320 | 4.920 | 5.310 | 5.310 | 471,300 |
| 2024-11-28 | 5.370 | 5.490 | 5.080 | 5.080 | 5.080 | 306,500 |
| 2024-11-27 | 5.650 | 5.690 | 5.350 | 5.350 | 5.350 | 338,500 |
| 2024-11-26 | 5.490 | 5.680 | 5.480 | 5.640 | 5.640 | 181,200 |
| 2024-11-25 | 5.320 | 5.550 | 5.320 | 5.420 | 5.420 | 183,500 |
| 2024-11-22 | 5.310 | 5.470 | 5.290 | 5.440 | 5.440 | 274,400 |
| 2024-11-21 | 5.500 | 5.510 | 5.210 | 5.310 | 5.310 | 373,100 |
| 2024-11-19 | 5.620 | 5.650 | 5.490 | 5.490 | 5.490 | 77,100 |
| 2024-11-18 | 5.500 | 5.760 | 5.440 | 5.620 | 5.620 | 246,100 |
| 2024-11-14 | 5.580 | 5.700 | 5.370 | 5.490 | 5.490 | 328,300 |
| 2024-11-13 | 5.570 | 5.720 | 5.430 | 5.520 | 5.520 | 173,600 |
| 2024-11-12 | 5.560 | 5.750 | 5.520 | 5.700 | 5.700 | 199,100 |
| 2024-11-11 | 5.530 | 5.880 | 5.500 | 5.560 | 5.560 | 403,900 |
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.