Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← AERI3.SA stock page

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
2026-10-16	2.630	2.650	2.300	2.580	2.580	177,300
2026-10-15	2.510	2.900	2.510	2.630	2.630	295,700
2026-10-14	2.250	2.750	2.230	2.550	2.550	467,400
2026-10-13	2.240	2.260	2.210	2.260	2.260	45,000
2026-10-09	2.210	2.240	2.210	2.240	2.240	59,000
2026-10-08	2.210	2.230	2.200	2.220	2.220	79,200
2026-10-07	2.200	2.220	2.180	2.210	2.210	70,400
2026-10-06	2.190	2.200	2.150	2.200	2.200	52,100
2026-10-05	2.220	2.340	2.180	2.180	2.180	90,900
2026-10-02	2.210	2.270	2.200	2.220	2.220	31,600
2026-10-01	2.130	2.240	2.070	2.220	2.220	27,300
2026-09-30	2.130	2.170	2.070	2.170	2.170	90,300
2026-09-29	2.130	2.140	2.100	2.130	2.130	17,300
2026-09-28	2.160	2.170	2.090	2.140	2.140	38,500
2026-09-25	2.210	2.220	2.120	2.140	2.140	65,300
2026-09-24	2.310	2.320	2.190	2.190	2.190	89,700
2026-09-23	2.300	2.330	2.300	2.310	2.310	4,300
2026-09-22	2.360	2.370	2.290	2.300	2.300	30,400
2026-09-21	2.250	2.350	2.250	2.340	2.340	61,600

Page 1 of 1 · 19 trading days

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.