AERI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 3,719 |
| 2025-04-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,493 |
| 2025-04-24 | 4.010 | 4.460 | 4.010 | 4.350 | 4.350 | 4,657 |
| 2025-04-23 | 3.920 | 4.190 | 3.920 | 4.140 | 4.140 | 3,696 |
| 2025-04-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 2,693 |
| 2025-04-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2,561 |
| 2025-04-16 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 2,999 |
| 2025-04-15 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 5,573 |
| 2025-04-14 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 2,627 |
| 2025-04-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,694 |
| 2025-04-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,587 |
| 2025-04-09 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 4,367 |
| 2025-04-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 5,094 |
| 2025-04-07 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 4,299 |
| 2025-04-04 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 4,295 |
| 2025-04-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 9,512 |
| 2025-04-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 2,236 |
| 2025-04-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4,006 |
| 2025-03-31 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 4,613 |
| 2025-03-28 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2,907 |
| 2025-03-27 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 6,223 |
| 2025-03-26 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 15,216 |
| 2025-03-25 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 3,051 |
| 2025-03-24 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 4,124 |
| 2025-03-21 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 4,359 |
| 2025-03-20 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 6,771 |
| 2025-03-19 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 9,369 |
| 2025-03-18 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 3,483 |
| 2025-03-17 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 2,717 |
| 2025-03-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 4,638 |
| 2025-03-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 2,116 |
| 2025-03-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,346 |
| 2025-03-11 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 5,274 |
| 2025-03-10 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 8,644 |
| 2025-03-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 13,277 |
| 2025-03-06 | 4.180 | 4.840 | 4.180 | 4.200 | 4.200 | 5,227 |
| 2025-03-05 | 4.250 | 4.320 | 4.100 | 4.270 | 4.270 | 1,785 |
| 2025-02-28 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 3,159 |
| 2025-02-27 | 4.180 | 4.350 | 4.180 | 4.350 | 4.350 | 4,032 |
| 2025-02-26 | 4.300 | 4.400 | 4.200 | 4.310 | 4.310 | 3,680 |
| 2025-02-25 | 4.370 | 4.470 | 4.160 | 4.410 | 4.410 | 5,527 |
| 2025-02-24 | 4.920 | 5.000 | 4.350 | 4.430 | 4.430 | 9,237 |
| 2025-02-21 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 5,724 |
| 2025-02-20 | 5.230 | 5.330 | 5.100 | 5.120 | 5.120 | 4,856 |
| 2025-02-19 | 5.400 | 5.400 | 5.260 | 5.290 | 5.290 | 3,509 |
| 2025-02-18 | 5.490 | 5.600 | 5.360 | 5.560 | 5.560 | 3,140 |
| 2025-02-17 | 5.410 | 5.760 | 5.390 | 5.750 | 5.750 | 3,240 |
| 2025-02-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 3,255 |
| 2025-02-13 | 5.270 | 5.370 | 5.200 | 5.350 | 5.350 | 3,132 |
| 2025-02-12 | 5.480 | 5.500 | 5.300 | 5.330 | 5.330 | 3,818 |
| 2025-02-11 | 5.600 | 5.690 | 5.480 | 5.540 | 5.540 | 3,450 |
| 2025-02-10 | 5.600 | 5.770 | 5.550 | 5.600 | 5.600 | 4,138 |
| 2025-02-07 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 5,446 |
| 2025-02-06 | 5.600 | 5.920 | 5.600 | 5.820 | 5.820 | 3,717 |
| 2025-02-05 | 5.800 | 5.850 | 5.550 | 5.720 | 5.720 | 5,578 |
| 2025-02-04 | 6.080 | 6.150 | 5.830 | 5.830 | 5.830 | 4,891 |
| 2025-02-03 | 6.300 | 6.300 | 6.080 | 6.100 | 6.100 | 4,355 |
| 2025-01-31 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 7,006 |
| 2025-01-30 | 6.430 | 6.540 | 6.340 | 6.420 | 6.420 | 3,029 |
| 2025-01-29 | 6.410 | 6.520 | 6.230 | 6.360 | 6.360 | 3,423 |
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.