Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.770 | 5.770 | 5.360 | 5.530 | 5.530 | 485,000 |
| 2024-11-07 | 6.620 | 6.620 | 5.780 | 5.800 | 5.800 | 1,066,500 |
| 2024-11-06 | 7.070 | 7.070 | 6.550 | 6.760 | 6.760 | 335,900 |
| 2024-11-05 | 6.570 | 7.100 | 6.410 | 7.100 | 7.100 | 322,000 |
| 2024-11-04 | 6.200 | 6.660 | 6.170 | 6.570 | 6.570 | 375,100 |
| 2024-11-01 | 6.190 | 6.240 | 6.050 | 6.090 | 6.090 | 203,400 |
| 2024-10-31 | 6.280 | 6.380 | 6.210 | 6.210 | 6.210 | 104,400 |
| 2024-10-30 | 6.240 | 6.400 | 6.230 | 6.300 | 6.300 | 147,400 |
| 2024-10-29 | 6.340 | 6.460 | 6.110 | 6.240 | 6.240 | 239,000 |
| 2024-10-28 | 6.210 | 6.600 | 6.210 | 6.400 | 6.400 | 342,000 |
| 2024-10-25 | 6.250 | 6.450 | 6.170 | 6.200 | 6.200 | 108,100 |
| 2024-10-24 | 6.250 | 6.450 | 6.100 | 6.380 | 6.380 | 154,200 |
| 2024-10-23 | 6.270 | 6.360 | 6.230 | 6.250 | 6.250 | 76,000 |
| 2024-10-22 | 6.360 | 6.490 | 6.160 | 6.340 | 6.340 | 176,500 |
| 2024-10-21 | 6.260 | 6.440 | 6.210 | 6.380 | 6.380 | 82,500 |
| 2024-10-18 | 6.460 | 6.530 | 6.200 | 6.200 | 6.200 | 108,400 |
| 2024-10-17 | 6.460 | 6.460 | 6.250 | 6.400 | 6.400 | 101,000 |
| 2024-10-16 | 6.360 | 6.540 | 6.290 | 6.390 | 6.390 | 227,200 |
| 2024-10-15 | 6.450 | 6.550 | 6.270 | 6.380 | 6.380 | 118,000 |
| 2024-10-14 | 6.190 | 6.630 | 6.160 | 6.460 | 6.460 | 324,900 |
| 2024-10-11 | 6.270 | 6.310 | 6.150 | 6.270 | 6.270 | 96,000 |
| 2024-10-10 | 6.320 | 6.390 | 6.250 | 6.350 | 6.350 | 106,800 |
| 2024-10-09 | 6.380 | 6.450 | 6.170 | 6.220 | 6.220 | 155,400 |
| 2024-10-08 | 6.120 | 6.500 | 6.030 | 6.300 | 6.300 | 201,600 |
| 2024-10-07 | 6.310 | 6.710 | 6.200 | 6.250 | 6.250 | 346,600 |
| 2024-10-04 | 6.100 | 6.360 | 6.010 | 6.310 | 6.310 | 271,400 |
| 2024-10-03 | 6.150 | 6.380 | 6.100 | 6.120 | 6.120 | 161,100 |
| 2024-10-02 | 6.100 | 6.430 | 6.100 | 6.320 | 6.320 | 280,700 |
| 2024-10-01 | 6.140 | 6.240 | 5.950 | 6.050 | 6.050 | 253,500 |
| 2024-09-30 | 6.350 | 6.360 | 5.920 | 6.140 | 6.140 | 338,400 |
| 2024-09-27 | 6.120 | 6.620 | 6.030 | 6.370 | 6.370 | 453,400 |
| 2024-09-26 | 6.140 | 6.150 | 5.860 | 6.010 | 6.010 | 255,600 |
| 2024-09-25 | 6.060 | 6.200 | 5.780 | 5.990 | 5.990 | 406,400 |
| 2024-09-24 | 6.490 | 6.880 | 6.060 | 6.100 | 6.100 | 689,100 |
| 2024-09-23 | 7.050 | 7.190 | 6.380 | 6.400 | 6.400 | 519,600 |
| 2024-09-20 | 7.280 | 7.580 | 6.860 | 7.050 | 7.050 | 681,500 |
| 2024-09-19 | 8.220 | 8.220 | 7.280 | 7.280 | 7.280 | 573,500 |
| 2024-09-18 | 8.230 | 8.320 | 7.980 | 8.140 | 8.140 | 280,700 |
| 2024-09-17 | 8.440 | 8.480 | 8.200 | 8.200 | 8.200 | 176,100 |
| 2024-09-16 | 8.790 | 8.790 | 8.260 | 8.450 | 8.450 | 216,800 |
| 2024-09-13 | 8.450 | 8.950 | 8.450 | 8.610 | 8.610 | 236,900 |
| 2024-09-12 | 8.560 | 8.800 | 8.400 | 8.400 | 8.400 | 152,400 |
| 2024-09-11 | 8.640 | 8.770 | 8.360 | 8.530 | 8.530 | 236,700 |
| 2024-09-10 | 8.800 | 9.010 | 8.410 | 8.610 | 8.610 | 314,300 |
| 2024-09-09 | 9.360 | 9.810 | 8.770 | 8.800 | 8.800 | 424,000 |
| 2024-09-06 | 9.500 | 9.800 | 9.220 | 9.330 | 9.330 | 285,800 |
| 2024-09-05 | 10.900 | 10.900 | 9.500 | 9.500 | 9.500 | 692,100 |
| 2024-09-04 | 10.550 | 11.000 | 10.400 | 10.690 | 10.690 | 274,700 |
| 2024-09-03 | 11.380 | 11.870 | 10.300 | 10.550 | 10.550 | 599,400 |
| 2024-09-02 | 12.400 | 12.400 | 11.000 | 11.380 | 11.380 | 906,000 |
| 2024-08-30 | 10.280 | 12.100 | 9.950 | 12.100 | 12.100 | 1,645,000 |
| 2024-08-29 | 10.280 | 10.360 | 9.800 | 10.070 | 10.070 | 328,200 |
| 2024-08-28 | 9.860 | 10.520 | 9.630 | 10.300 | 10.300 | 475,100 |
| 2024-08-27 | 8.840 | 10.070 | 8.770 | 9.960 | 9.960 | 505,000 |
| 2024-08-26 | 8.930 | 9.500 | 8.660 | 8.760 | 8.760 | 498,200 |
| 2024-08-23 | 8.160 | 9.340 | 8.160 | 8.900 | 8.900 | 411,300 |
| 2024-08-22 | 9.350 | 9.350 | 8.110 | 8.110 | 8.110 | 373,700 |
| 2024-08-21 | 9.390 | 9.780 | 9.130 | 9.230 | 9.230 | 181,500 |
| 2024-08-20 | 9.400 | 9.470 | 9.060 | 9.290 | 9.290 | 313,800 |
| 2024-08-19 | 9.830 | 9.990 | 8.980 | 9.370 | 9.370 | 404,200 |
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.