AERI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4.400 | 4.420 | 4.220 | 4.220 | 4.220 | 11,158 |
| 2025-07-25 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 6,341 |
| 2025-07-24 | 4.250 | 4.400 | 4.210 | 4.360 | 4.360 | 22,020 |
| 2025-07-23 | 4.250 | 4.330 | 4.200 | 4.200 | 4.200 | 33,398 |
| 2025-07-22 | 4.230 | 4.310 | 4.210 | 4.210 | 4.210 | 7,445 |
| 2025-07-21 | 4.180 | 4.370 | 4.160 | 4.270 | 4.270 | 14,382 |
| 2025-07-18 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 5,945 |
| 2025-07-17 | 4.330 | 4.610 | 4.220 | 4.420 | 4.420 | 17,737 |
| 2025-07-16 | 4.280 | 4.360 | 4.230 | 4.250 | 4.250 | 10,252 |
| 2025-07-15 | 4.200 | 4.340 | 4.140 | 4.250 | 4.250 | 36,555 |
| 2025-07-14 | 4.330 | 4.330 | 4.100 | 4.150 | 4.150 | 11,799 |
| 2025-07-11 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 33,038 |
| 2025-07-10 | 4.160 | 4.320 | 4.110 | 4.320 | 4.320 | 31,305 |
| 2025-07-09 | 4.280 | 4.280 | 4.160 | 4.220 | 4.220 | 1,850 |
| 2025-07-08 | 4.290 | 4.400 | 4.230 | 4.230 | 4.230 | 24,189 |
| 2025-07-07 | 4.400 | 4.500 | 4.280 | 4.280 | 4.280 | 19,943 |
| 2025-07-04 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 25,759 |
| 2025-07-03 | 4.430 | 4.750 | 4.410 | 4.410 | 4.410 | 10,171 |
| 2025-07-02 | 4.110 | 4.460 | 4.110 | 4.460 | 4.460 | 32,977 |
| 2025-07-01 | 4.140 | 4.240 | 4.130 | 4.170 | 4.170 | 3,036 |
| 2025-06-30 | 4.020 | 4.200 | 4.020 | 4.100 | 4.100 | 20,760 |
| 2025-06-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 9,739 |
| 2025-06-26 | 4.030 | 4.230 | 3.990 | 4.230 | 4.230 | 34,243 |
| 2025-06-25 | 4.010 | 4.230 | 3.950 | 3.990 | 3.990 | 19,027 |
| 2025-06-24 | 4.020 | 4.120 | 4.000 | 4.000 | 4.000 | 21,103 |
| 2025-06-23 | 4.050 | 4.110 | 4.020 | 4.100 | 4.100 | 29,839 |
| 2025-06-20 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 32,580 |
| 2025-06-18 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 44,026 |
| 2025-06-17 | 4.080 | 4.220 | 4.070 | 4.080 | 4.080 | 11,414 |
| 2025-06-16 | 4.000 | 4.300 | 4.000 | 4.180 | 4.180 | 25,015 |
| 2025-06-13 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 38,194 |
| 2025-06-12 | 4.090 | 4.240 | 4.090 | 4.240 | 4.240 | 72,008 |
| 2025-06-11 | 4.110 | 4.270 | 4.070 | 4.210 | 4.210 | 56,918 |
| 2025-06-10 | 4.100 | 4.200 | 4.080 | 4.100 | 4.100 | 36,243 |
| 2025-06-09 | 3.990 | 4.040 | 3.870 | 3.990 | 3.990 | 30,572 |
| 2025-06-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 3,273 |
| 2025-06-05 | 3.940 | 4.010 | 3.900 | 3.900 | 3.900 | 2,507 |
| 2025-06-04 | 4.030 | 4.090 | 3.950 | 3.950 | 3.950 | 3,058 |
| 2025-06-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2,586 |
| 2025-06-02 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 3,068 |
| 2025-05-30 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 3,244 |
| 2025-05-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,252 |
| 2025-05-28 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 2,735 |
| 2025-05-27 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 2,576 |
| 2025-05-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,148 |
| 2025-05-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 3,106 |
| 2025-05-22 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2,887 |
| 2025-05-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3,724 |
| 2025-05-20 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 2,935 |
| 2025-05-19 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 2,846 |
| 2025-05-16 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 3,083 |
| 2025-05-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,461 |
| 2025-05-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3,041 |
| 2025-05-13 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 6,592 |
| 2025-05-12 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 4,181 |
| 2025-05-09 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2025-05-05 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 6,947 |
| 2025-05-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 8,981 |
| 2025-04-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,857 |
| 2025-04-29 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 3,634 |
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.