AERI3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	2.440	2.480	2.430	2.470	2.470	5,862
2026-04-15	2.540	2.580	2.440	2.440	2.440	5,105
2026-04-14	2.350	2.680	2.350	2.530	2.530	4,185
2026-04-13	2.400	2.400	2.340	2.380	2.380	1,753
2026-04-10	2.370	2.370	2.370	2.370	2.370	2,689
2026-04-09	2.390	2.440	2.350	2.400	2.400	1,957
2026-04-08	2.400	2.450	2.360	2.440	2.440	2,813
2026-04-07	2.370	2.430	2.360	2.400	2.400	1,821
2026-04-06	2.350	2.390	2.350	2.370	2.370	1,728
2026-04-02	2.380	2.380	2.380	2.380	2.380	1,120
2026-04-01	2.380	2.420	2.360	2.360	2.360	3,473
2026-03-31	2.400	2.440	2.360	2.380	2.380	2,407
2026-03-30	2.510	2.570	2.360	2.450	2.450	3,406
2026-03-27	2.500	2.500	2.500	2.500	2.500	8,865
2026-03-26	2.510	2.560	2.510	2.510	2.510	1,129
2026-03-25	2.510	2.570	2.510	2.510	2.510	1,399
2026-03-24	2.510	2.560	2.500	2.510	2.510	1,324
2026-03-23	2.530	2.570	2.520	2.550	2.550	3,736
2026-03-20	2.550	2.550	2.550	2.550	2.550	2,091
2026-03-19	2.780	2.820	2.600	2.610	2.610	8,092
2026-03-18	2.830	2.870	2.790	2.790	2.790	1,079
2026-03-17	2.850	2.880	2.810	2.870	2.870	1,134
2026-03-16	2.880	2.890	2.830	2.850	2.850	2,088
2026-03-13	2.870	2.870	2.870	2.870	2.870	2,811
2026-03-12	2.830	2.850	2.810	2.850	2.850	1,736
2026-03-11	2.810	2.870	2.810	2.840	2.840	4,584
2026-03-10	2.830	2.890	2.820	2.870	2.870	1,881
2026-03-09	2.710	2.830	2.680	2.800	2.800	6,937
2026-03-06	2.670	2.670	2.670	2.670	2.670	1,497
2026-03-05	2.750	2.760	2.710	2.710	2.710	1,581
2026-03-04	2.770	2.790	2.720	2.760	2.760	1,796
2026-03-03	2.800	2.800	2.740	2.770	2.770	2,367
2026-03-02	2.790	2.830	2.770	2.770	2.770	2,213
2026-02-27	2.800	2.800	2.800	2.800	2.800	1,785
2026-02-26	2.780	2.820	2.770	2.780	2.780	1,758
2026-02-25	2.830	2.840	2.780	2.800	2.800	21,151
2026-02-24	2.860	2.860	2.800	2.820	2.820	1,965
2026-02-23	2.870	2.900	2.810	2.830	2.830	41,839
2026-02-20	2.830	2.830	2.830	2.830	2.830	2,854
2026-02-19	2.910	2.910	2.810	2.850	2.850	10,166
2026-02-18	2.990	3.030	2.810	2.990	2.990	2,150
2026-02-13	2.980	2.980	2.980	2.980	2.980	1,646
2026-02-12	3.030	3.050	2.970	2.990	2.990	2,470
2026-02-11	3.010	3.070	3.000	3.020	3.020	3,332
2026-02-10	3.100	3.100	3.010	3.050	3.050	4,709
2026-02-09	3.090	3.090	3.000	3.060	3.060	2,490
2026-02-06	3.070	3.070	3.070	3.070	3.070	1,546
2026-02-05	3.090	3.130	3.010	3.050	3.050	5,445
2026-02-04	3.110	3.160	3.090	3.160	3.160	1,639
2026-02-03	3.140	3.180	3.120	3.150	3.150	15,563
2026-02-02	3.080	3.180	3.070	3.130	3.130	2,206
2026-01-30	3.210	3.210	3.130	3.130	3.130	4,940
2026-01-29	3.220	3.230	3.170	3.170	3.170	2,863
2026-01-28	3.170	3.220	3.170	3.190	3.190	5,335
2026-01-27	3.210	3.230	3.170	3.220	3.220	21,341
2026-01-26	3.160	3.230	3.160	3.220	3.220	46,348
2026-01-23	3.160	3.160	3.160	3.160	3.160	27,940
2026-01-22	3.130	3.250	3.130	3.180	3.180	6,487
2026-01-21	3.160	3.190	3.140	3.180	3.180	40,918
2026-01-20	3.170	3.200	3.140	3.140	3.140	65,203

← NewerPage 3 of 4 · 240 trading daysOlder →

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.