AERI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.970 | 4.080 | 3.970 | 4.020 | 4.020 | 4,680 |
| 2025-10-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 13,112 |
| 2025-10-16 | 4.070 | 4.110 | 4.000 | 4.030 | 4.030 | 78,687 |
| 2025-10-15 | 3.970 | 4.090 | 3.940 | 4.090 | 4.090 | 12,475 |
| 2025-10-14 | 3.950 | 4.010 | 3.900 | 3.930 | 3.930 | 24,938 |
| 2025-10-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 22,077 |
| 2025-10-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 29,725 |
| 2025-10-09 | 4.020 | 4.060 | 3.990 | 4.000 | 4.000 | 2,550 |
| 2025-10-08 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,242 |
| 2025-10-07 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 11,585 |
| 2025-10-06 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 5,503 |
| 2025-10-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 11,616 |
| 2025-10-02 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 3,220 |
| 2025-10-01 | 4.020 | 4.090 | 4.010 | 4.030 | 4.030 | 1,629 |
| 2025-09-30 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2,327 |
| 2025-09-29 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1,333 |
| 2025-09-26 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,266 |
| 2025-09-25 | 4.050 | 4.110 | 4.050 | 4.060 | 4.060 | 1,160 |
| 2025-09-24 | 4.070 | 4.110 | 4.060 | 4.060 | 4.060 | 1,207 |
| 2025-09-23 | 4.070 | 4.120 | 4.050 | 4.070 | 4.070 | 1,877 |
| 2025-09-22 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 2,236 |
| 2025-09-19 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1,215 |
| 2025-09-18 | 4.140 | 4.180 | 4.090 | 4.170 | 4.170 | 3,422 |
| 2025-09-17 | 4.100 | 4.130 | 4.080 | 4.090 | 4.090 | 2,215 |
| 2025-09-16 | 4.200 | 4.230 | 4.150 | 4.170 | 4.170 | 1,785 |
| 2025-09-15 | 4.210 | 4.210 | 4.130 | 4.170 | 4.170 | 7,306 |
| 2025-09-12 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2,170 |
| 2025-09-11 | 4.140 | 4.190 | 4.140 | 4.190 | 4.190 | 1,710 |
| 2025-09-10 | 4.180 | 4.180 | 4.130 | 4.130 | 4.130 | 1,577 |
| 2025-09-09 | 4.150 | 4.190 | 4.130 | 4.150 | 4.150 | 1,243 |
| 2025-09-08 | 4.150 | 4.190 | 4.130 | 4.140 | 4.140 | 1,879 |
| 2025-09-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 3,323 |
| 2025-09-04 | 4.180 | 4.190 | 4.130 | 4.170 | 4.170 | 4,479 |
| 2025-09-03 | 4.120 | 4.210 | 4.120 | 4.160 | 4.160 | 8,604 |
| 2025-09-02 | 4.150 | 4.200 | 4.110 | 4.200 | 4.200 | 1,310 |
| 2025-09-01 | 4.100 | 4.200 | 4.100 | 4.120 | 4.120 | 1,895 |
| 2025-08-29 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 6,551 |
| 2025-08-28 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 5,155 |
| 2025-08-27 | 4.110 | 4.210 | 4.110 | 4.150 | 4.150 | 2,278 |
| 2025-08-26 | 4.170 | 4.210 | 4.120 | 4.120 | 4.120 | 2,344 |
| 2025-08-25 | 4.110 | 4.540 | 4.090 | 4.130 | 4.130 | 3,518 |
| 2025-08-22 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 33,928 |
| 2025-08-21 | 4.140 | 4.190 | 4.070 | 4.100 | 4.100 | 13,058 |
| 2025-08-20 | 4.140 | 4.170 | 4.040 | 4.120 | 4.120 | 8,212 |
| 2025-08-19 | 4.240 | 4.250 | 4.090 | 4.090 | 4.090 | 7,981 |
| 2025-08-18 | 4.290 | 4.380 | 4.200 | 4.280 | 4.280 | 21,173 |
| 2025-08-15 | 4.360 | 4.570 | 4.130 | 4.310 | 4.310 | 2,705 |
| 2025-08-14 | 4.260 | 4.470 | 4.260 | 4.430 | 4.430 | 1,266 |
| 2025-08-13 | 4.400 | 4.400 | 4.320 | 4.320 | 4.320 | 2,050 |
| 2025-08-12 | 4.360 | 4.450 | 4.330 | 4.350 | 4.350 | 10,853 |
| 2025-08-11 | 4.370 | 4.390 | 4.300 | 4.320 | 4.320 | 2,840 |
| 2025-08-08 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1,491 |
| 2025-08-07 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 6,921 |
| 2025-08-06 | 4.310 | 4.370 | 4.270 | 4.370 | 4.370 | 1,874 |
| 2025-08-05 | 4.370 | 4.410 | 4.240 | 4.240 | 4.240 | 12,298 |
| 2025-08-04 | 4.220 | 4.420 | 4.220 | 4.320 | 4.320 | 2,175 |
| 2025-08-01 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 6,057 |
| 2025-07-31 | 4.380 | 4.400 | 4.260 | 4.260 | 4.260 | 25,894 |
| 2025-07-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2,726 |
| 2025-07-29 | 4.300 | 4.330 | 4.210 | 4.240 | 4.240 | 17,023 |
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.