AERI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 2.100 | 2.110 | 2.040 | 2.040 | 2.040 | 4,339 |
| 2026-07-13 | 2.050 | 2.100 | 2.040 | 2.090 | 2.090 | 1,002 |
| 2026-07-10 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1,086 |
| 2026-07-09 | 2.000 | 2.060 | 2.000 | 2.030 | 2.030 | 1,358 |
| 2026-07-08 | 2.040 | 2.060 | 2.000 | 2.020 | 2.020 | 724 |
| 2026-07-07 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,380 |
| 2026-07-06 | 2.020 | 2.040 | 2.000 | 2.020 | 2.020 | 1,108 |
| 2026-07-03 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 3,208 |
| 2026-07-02 | 2.030 | 2.060 | 2.010 | 2.040 | 2.040 | 1,294 |
| 2026-07-01 | 2.020 | 2.050 | 2.010 | 2.010 | 2.010 | 972 |
| 2026-06-30 | 2.050 | 2.070 | 2.010 | 2.010 | 2.010 | 1,508 |
| 2026-06-29 | 2.080 | 2.100 | 2.050 | 2.090 | 2.090 | 1,006 |
| 2026-06-26 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 989 |
| 2026-06-25 | 2.050 | 2.160 | 2.040 | 2.090 | 2.090 | 5,753 |
| 2026-06-24 | 2.110 | 2.140 | 2.060 | 2.110 | 2.110 | 6,205 |
| 2026-06-23 | 2.180 | 2.210 | 2.110 | 2.160 | 2.160 | 5,592 |
| 2026-06-22 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 10,418 |
| 2026-06-19 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 1,198 |
| 2026-06-18 | 2.270 | 2.300 | 2.250 | 2.260 | 2.260 | 7,128 |
| 2026-06-17 | 2.310 | 2.330 | 2.270 | 2.270 | 2.270 | 3,266 |
| 2026-06-16 | 2.340 | 2.340 | 2.290 | 2.290 | 2.290 | 5,389 |
| 2026-06-15 | 2.290 | 2.340 | 2.290 | 2.320 | 2.320 | 10,794 |
| 2026-06-12 | 2.290 | 2.330 | 2.290 | 2.290 | 2.290 | 1,026 |
| 2026-06-11 | 2.290 | 2.380 | 2.280 | 2.310 | 2.310 | 1,044 |
| 2026-06-10 | 2.260 | 2.320 | 2.260 | 2.260 | 2.260 | 3,662 |
| 2026-06-09 | 2.270 | 2.310 | 2.270 | 2.280 | 2.280 | 7,149 |
| 2026-06-08 | 2.310 | 2.360 | 2.280 | 2.280 | 2.280 | 1,860 |
| 2026-06-05 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 15,835 |
| 2026-06-03 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 15,732 |
| 2026-06-02 | 2.400 | 2.430 | 2.340 | 2.370 | 2.370 | 11,558 |
| 2026-06-01 | 2.290 | 2.490 | 2.270 | 2.380 | 2.380 | 13,333 |
| 2026-05-29 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 1,691 |
| 2026-05-28 | 2.330 | 2.360 | 2.310 | 2.310 | 2.310 | 26,875 |
| 2026-05-27 | 2.320 | 2.370 | 2.320 | 2.330 | 2.330 | 9,225 |
| 2026-05-26 | 2.350 | 2.400 | 2.300 | 2.320 | 2.320 | 43,824 |
| 2026-05-25 | 2.310 | 2.450 | 2.310 | 2.350 | 2.350 | 12,566 |
| 2026-05-22 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 73,007 |
| 2026-05-21 | 2.300 | 2.350 | 2.260 | 2.270 | 2.270 | 24,297 |
| 2026-05-20 | 2.320 | 2.420 | 2.300 | 2.340 | 2.340 | 57,977 |
| 2026-05-19 | 2.320 | 2.380 | 2.300 | 2.340 | 2.340 | 2,909 |
| 2026-05-18 | 2.420 | 2.440 | 2.310 | 2.340 | 2.340 | 64,854 |
| 2026-05-15 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 4,624 |
| 2026-05-14 | 2.470 | 2.470 | 2.380 | 2.440 | 2.440 | 27,912 |
| 2026-05-13 | 2.530 | 2.550 | 2.390 | 2.430 | 2.430 | 106,870 |
| 2026-05-12 | 2.560 | 2.560 | 2.500 | 2.530 | 2.530 | 4,172 |
| 2026-05-11 | 2.560 | 2.570 | 2.520 | 2.540 | 2.540 | 9,631 |
| 2026-05-08 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 63,291 |
| 2026-05-07 | 2.530 | 2.590 | 2.530 | 2.550 | 2.550 | 47,970 |
| 2026-05-06 | 2.540 | 2.580 | 2.520 | 2.540 | 2.540 | 99,863 |
| 2026-05-05 | 2.580 | 2.620 | 2.520 | 2.520 | 2.520 | 16,488 |
| 2026-05-04 | 2.610 | 2.680 | 2.540 | 2.540 | 2.540 | 42,410 |
| 2026-04-30 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 1,741 |
| 2026-04-29 | 2.680 | 2.690 | 2.580 | 2.620 | 2.620 | 33,149 |
| 2026-04-28 | 2.770 | 2.840 | 2.740 | 2.790 | 2.790 | 26,212 |
| 2026-04-27 | 2.790 | 2.930 | 2.740 | 2.750 | 2.750 | 45,264 |
| 2026-04-24 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 8,268 |
| 2026-04-23 | 2.800 | 2.910 | 2.790 | 2.790 | 2.790 | 1,114 |
| 2026-04-22 | 2.930 | 2.930 | 2.810 | 2.870 | 2.870 | 39,357 |
← NewerPage 2 of 2 · 118 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.