AERI3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	2.200	2.230	2.170	2.170	2.170	1,341
2026-10-06	2.180	2.200	2.150	2.170	2.170	2,222
2026-10-05	2.250	2.320	2.170	2.170	2.170	3,560
2026-10-02	2.180	2.180	2.180	2.180	2.180	1,243
2026-10-01	2.200	2.240	2.150	2.220	2.220	1,066
2026-09-30	2.150	2.150	2.150	2.150	2.150	0
2026-09-28	2.140	2.170	2.100	2.160	2.160	1,340
2026-09-25	2.130	2.130	2.130	2.130	2.130	1,111
2026-09-24	2.300	2.340	2.200	2.230	2.230	1,497
2026-09-23	2.320	2.320	2.320	2.320	2.320	773
2026-09-22	2.350	2.360	2.280	2.280	2.280	1,468
2026-09-21	2.220	2.340	2.220	2.320	2.320	1,636
2026-09-18	2.240	2.240	2.240	2.240	2.240	746
2026-09-17	2.190	2.280	2.190	2.250	2.250	872
2026-09-16	2.200	2.260	2.200	2.240	2.240	2,309
2026-09-15	2.160	2.230	2.160	2.190	2.190	1,244
2026-09-14	2.180	2.230	2.140	2.180	2.180	2,257
2026-09-11	2.180	2.180	2.180	2.180	2.180	1,947
2026-09-10	2.110	2.130	2.070	2.130	2.130	1,812
2026-09-09	2.070	2.110	2.060	2.100	2.100	1,408
2026-09-08	2.130	2.130	2.050	2.080	2.080	2,132
2026-09-07	2.130	2.130	2.130	2.130	2.130	0
2026-09-04	2.060	2.130	2.060	2.130	2.130	1,171
2026-09-03	2.040	2.090	2.040	2.090	2.090	1,301
2026-09-02	2.050	2.080	2.030	2.050	2.050	2,101
2026-09-01	2.080	2.110	2.050	2.050	2.050	1,672
2026-08-31	2.080	2.110	2.040	2.070	2.070	1,697
2026-08-28	2.030	2.030	2.030	2.030	2.030	1,296
2026-08-27	2.020	2.060	2.010	2.050	2.050	2,188
2026-08-26	2.040	2.050	2.010	2.030	2.030	1,606
2026-08-25	2.050	2.110	2.010	2.030	2.030	3,855
2026-08-24	2.110	2.140	2.090	2.090	2.090	1,750
2026-08-21	2.150	2.150	2.150	2.150	2.150	3,178
2026-08-20	2.320	2.380	2.120	2.170	2.170	2,875
2026-08-19	2.280	2.340	2.190	2.300	2.300	1,304
2026-08-18	2.250	2.290	2.140	2.160	2.160	994
2026-08-17	2.240	2.280	2.160	2.200	2.200	1,403
2026-08-14	2.200	2.200	2.200	2.200	2.200	960
2026-08-13	2.180	2.260	2.140	2.160	2.160	838
2026-08-12	2.200	2.260	2.110	2.160	2.160	1,068
2026-08-11	2.280	2.310	2.230	2.230	2.230	729
2026-08-10	2.290	2.380	2.230	2.280	2.280	952
2026-08-07	2.260	2.260	2.260	2.260	2.260	1,085
2026-08-06	2.330	2.350	2.250	2.270	2.270	965
2026-08-05	2.190	2.330	2.150	2.280	2.280	1,953
2026-08-04	2.180	2.190	2.130	2.160	2.160	1,034
2026-08-03	2.170	2.190	2.110	2.190	2.190	1,123
2026-07-31	2.140	2.140	2.140	2.140	2.140	1,184
2026-07-30	2.030	2.140	2.030	2.090	2.090	1,292
2026-07-29	2.020	2.140	2.020	2.080	2.080	1,134
2026-07-28	2.050	2.090	2.030	2.060	2.060	941
2026-07-27	2.040	2.070	2.020	2.060	2.060	698
2026-07-24	2.040	2.040	2.040	2.040	2.040	831
2026-07-23	2.030	2.070	2.020	2.040	2.040	611
2026-07-22	2.030	2.070	2.020	2.020	2.020	737
2026-07-21	2.060	2.060	2.000	2.040	2.040	720
2026-07-20	2.010	2.060	2.010	2.020	2.020	909
2026-07-17	2.030	2.030	2.030	2.030	2.030	898
2026-07-16	2.020	2.040	2.010	2.010	2.010	1,027
2026-07-15	2.080	2.080	2.020	2.020	2.020	953

Page 1 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.