AERI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 6.540 | 6.650 | 6.330 | 6.360 | 6.360 | 3,930 |
| 2025-01-27 | 6.680 | 6.830 | 6.490 | 6.650 | 6.650 | 4,953 |
| 2025-01-24 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 2,939 |
| 2025-01-23 | 6.610 | 7.060 | 6.610 | 6.690 | 6.690 | 2,887 |
| 2025-01-22 | 6.880 | 7.100 | 6.610 | 6.640 | 6.640 | 4,127 |
| 2025-01-21 | 6.390 | 7.610 | 6.290 | 6.910 | 6.910 | 11,655 |
| 2025-01-20 | 6.690 | 6.780 | 6.130 | 6.370 | 6.370 | 5,998 |
| 2025-01-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 4,924 |
| 2025-01-16 | 7.270 | 7.270 | 6.940 | 6.950 | 6.950 | 5,083 |
| 2025-01-15 | 7.190 | 7.440 | 7.190 | 7.190 | 7.190 | 4,029 |
| 2025-01-14 | 7.250 | 7.490 | 7.070 | 7.260 | 7.260 | 3,192 |
| 2025-01-13 | 7.510 | 7.740 | 7.240 | 7.250 | 7.250 | 4,180 |
| 2025-01-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 5,865 |
| 2025-01-09 | 6.800 | 8.320 | 6.120 | 8.050 | 8.050 | 37,072 |
| 2025-01-08 | 7.360 | 7.730 | 6.970 | 7.100 | 7.100 | 5,362 |
| 2025-01-07 | 7.730 | 7.990 | 7.370 | 7.370 | 7.370 | 5,379 |
| 2025-01-06 | 7.370 | 8.490 | 7.300 | 7.750 | 7.750 | 7,424 |
| 2025-01-03 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 11,337 |
| 2025-01-02 | 5.700 | 7.670 | 5.420 | 7.060 | 7.060 | 14,717 |
| 2024-12-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 16,642 |
| 2024-12-27 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 4,955 |
| 2024-12-26 | 7.770 | 8.490 | 7.770 | 8.270 | 8.270 | 6,910 |
| 2024-12-23 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 4,107 |
| 2024-12-20 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 3,712 |
| 2024-12-19 | 8.600 | 9.540 | 8.500 | 8.810 | 8.810 | 11,449 |
| 2024-12-18 | 7.650 | 9.040 | 7.650 | 8.680 | 8.680 | 8,794 |
| 2024-12-17 | 7.310 | 8.330 | 7.150 | 7.910 | 7.910 | 7,188 |
| 2024-12-16 | 8.330 | 8.600 | 7.420 | 7.580 | 7.580 | 8,015 |
| 2024-12-13 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 12,485 |
| 2024-12-12 | 6.800 | 8.830 | 6.790 | 8.830 | 8.830 | 22,710 |
| 2024-12-11 | 8.700 | 9.870 | 6.610 | 6.640 | 6.640 | 57,373 |
| 2024-12-10 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 0 |
← NewerPage 8 of 8 · 452 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.