Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A. (AERI3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.28 | 5.32 | 5.08 | 5.10 | 5.10 | 144,000 |
| 27 Jun 2024 | 5.13 | 5.26 | 5.08 | 5.26 | 5.26 | 186,100 |
| 26 Jun 2024 | 5.16 | 5.20 | 5.03 | 5.09 | 5.09 | 186,300 |
| 25 Jun 2024 | 5.57 | 5.63 | 5.16 | 5.16 | 5.16 | 250,200 |
| 24 Jun 2024 | 5.32 | 5.79 | 5.32 | 5.59 | 5.59 | 329,200 |
| 21 Jun 2024 | 5.12 | 5.38 | 5.12 | 5.21 | 5.21 | 371,400 |
| 20 Jun 2024 | 5.45 | 5.61 | 5.16 | 5.16 | 5.16 | 245,200 |
| 19 Jun 2024 | 5.33 | 5.58 | 5.28 | 5.40 | 5.40 | 283,800 |
| 18 Jun 2024 | 5.75 | 5.78 | 5.30 | 5.33 | 5.33 | 251,100 |
| 17 Jun 2024 | 6.31 | 6.33 | 5.81 | 5.81 | 5.81 | 322,400 |
| 14 Jun 2024 | 6.40 | 6.53 | 6.33 | 6.33 | 6.33 | 150,800 |
| 13 Jun 2024 | 6.47 | 6.59 | 6.40 | 6.40 | 6.40 | 202,200 |
| 12 Jun 2024 | 6.37 | 6.58 | 6.29 | 6.50 | 6.50 | 136,200 |
| 11 Jun 2024 | 6.40 | 6.63 | 6.28 | 6.50 | 6.50 | 321,900 |
| 10 Jun 2024 | 6.86 | 6.86 | 6.31 | 6.40 | 6.40 | 265,500 |
| 07 Jun 2024 | 7.31 | 7.34 | 6.85 | 6.85 | 6.85 | 263,300 |
| 06 Jun 2024 | 7.29 | 7.55 | 7.22 | 7.37 | 7.37 | 280,600 |
| 05 Jun 2024 | 7.73 | 7.73 | 7.13 | 7.32 | 7.32 | 388,600 |
| 04 Jun 2024 | 8.11 | 8.20 | 7.75 | 7.75 | 7.75 | 260,300 |
| 03 Jun 2024 | 8.10 | 8.42 | 8.02 | 8.19 | 8.19 | 202,700 |
| 31 May 2024 | 8.24 | 8.37 | 8.09 | 8.14 | 8.14 | 126,200 |
| 29 May 2024 | 8.03 | 8.45 | 7.88 | 8.31 | 8.31 | 210,800 |
| 28 May 2024 | 8.49 | 8.62 | 7.95 | 8.16 | 8.16 | 382,700 |
| 27 May 2024 | 8.93 | 9.00 | 8.42 | 8.43 | 8.43 | 188,300 |
| 24 May 2024 | 8.94 | 9.01 | 8.90 | 8.93 | 8.93 | 65,400 |
| 23 May 2024 | 9.02 | 9.09 | 8.90 | 8.94 | 8.94 | 72,000 |
| 22 May 2024 | 9.40 | 9.40 | 8.94 | 9.02 | 9.02 | 223,700 |
| 21 May 2024 | 9.72 | 9.72 | 9.43 | 9.43 | 9.43 | 106,000 |
| 20 May 2024 | 10.16 | 10.20 | 9.74 | 9.74 | 9.74 | 117,000 |
| 17 May 2024 | 9.15 | 10.22 | 9.05 | 10.22 | 10.22 | 458,700 |
| 16 May 2024 | 9.27 | 9.40 | 8.91 | 9.29 | 9.29 | 462,800 |
| 15 May 2024 | 9.46 | 9.69 | 9.27 | 9.27 | 9.27 | 582,400 |
| 14 May 2024 | 10.26 | 10.37 | 9.49 | 9.95 | 9.95 | 744,000 |
| 14 May 2024 | 1:20 Stock split | |||||
| 13 May 2024 | 11.00 | 11.20 | 10.80 | 10.80 | 10.80 | 178,335 |
| 10 May 2024 | 11.20 | 11.20 | 10.80 | 11.00 | 11.00 | 93,895 |
| 09 May 2024 | 11.00 | 11.20 | 10.80 | 11.20 | 11.20 | 92,465 |
| 08 May 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 65,695 |
| 07 May 2024 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | 44,000 |
| 06 May 2024 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | 162,945 |
| 03 May 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 98,175 |
| 02 May 2024 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | 108,200 |
| 30 Apr 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 80,935 |
| 29 Apr 2024 | 11.40 | 11.60 | 11.20 | 11.40 | 11.40 | 79,775 |
| 26 Apr 2024 | 11.00 | 11.80 | 11.00 | 11.40 | 11.40 | 109,960 |
| 25 Apr 2024 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | 95,235 |
| 24 Apr 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 65,875 |
| 23 Apr 2024 | 11.60 | 11.60 | 11.20 | 11.40 | 11.40 | 76,830 |
| 22 Apr 2024 | 11.40 | 12.00 | 11.20 | 11.40 | 11.40 | 147,440 |
| 19 Apr 2024 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 45,610 |
| 18 Apr 2024 | 11.20 | 11.40 | 11.00 | 11.00 | 11.00 | 88,735 |
| 17 Apr 2024 | 11.20 | 11.60 | 11.20 | 11.40 | 11.40 | 71,270 |
| 16 Apr 2024 | 11.80 | 11.80 | 11.20 | 11.20 | 11.20 | 126,775 |
| 15 Apr 2024 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | 88,260 |
| 12 Apr 2024 | 12.40 | 12.40 | 11.60 | 11.80 | 11.80 | 165,190 |
| 11 Apr 2024 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 72,620 |
| 10 Apr 2024 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | 76,365 |
| 09 Apr 2024 | 12.20 | 12.60 | 12.20 | 12.40 | 12.40 | 61,635 |
| 08 Apr 2024 | 12.60 | 12.80 | 12.20 | 12.40 | 12.40 | 70,050 |
| 05 Apr 2024 | 12.40 | 12.60 | 12.20 | 12.40 | 12.40 | 72,345 |
| 04 Apr 2024 | 12.80 | 13.20 | 11.80 | 12.60 | 12.60 | 143,435 |
| 03 Apr 2024 | 12.60 | 13.60 | 11.60 | 12.60 | 12.60 | 437,830 |
| 02 Apr 2024 | 11.20 | 12.40 | 11.00 | 12.40 | 12.40 | 255,775 |
| 01 Apr 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 104,785 |
| 28 Mar 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 87,290 |
| 27 Mar 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 112,545 |
| 26 Mar 2024 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | 74,150 |
| 25 Mar 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 70,460 |
| 22 Mar 2024 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | 75,745 |
| 21 Mar 2024 | 11.20 | 11.40 | 11.00 | 11.40 | 11.40 | 116,195 |
| 20 Mar 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 91,405 |
| 19 Mar 2024 | 11.20 | 11.40 | 11.00 | 11.20 | 11.20 | 113,070 |
| 18 Mar 2024 | 11.20 | 11.40 | 11.00 | 11.20 | 11.20 | 111,305 |
| 15 Mar 2024 | 11.80 | 12.00 | 11.00 | 11.00 | 11.00 | 232,865 |
| 14 Mar 2024 | 11.80 | 12.00 | 11.60 | 11.80 | 11.80 | 186,760 |
| 13 Mar 2024 | 12.40 | 12.40 | 11.60 | 11.80 | 11.80 | 384,910 |
| 12 Mar 2024 | 13.00 | 13.00 | 12.00 | 12.40 | 12.40 | 332,310 |
| 11 Mar 2024 | 13.20 | 13.40 | 13.00 | 13.00 | 13.00 | 73,920 |
| 08 Mar 2024 | 13.20 | 13.40 | 13.00 | 13.20 | 13.20 | 92,345 |
| 07 Mar 2024 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | 70,745 |
| 06 Mar 2024 | 13.40 | 13.60 | 13.20 | 13.40 | 13.40 | 66,440 |
| 05 Mar 2024 | 13.60 | 13.80 | 13.20 | 13.40 | 13.40 | 132,235 |
| 04 Mar 2024 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 91,975 |
| 01 Mar 2024 | 13.40 | 13.60 | 13.20 | 13.20 | 13.20 | 110,605 |
| 29 Feb 2024 | 13.60 | 14.00 | 13.20 | 13.40 | 13.40 | 215,235 |
| 28 Feb 2024 | 12.80 | 14.00 | 12.80 | 13.60 | 13.60 | 294,585 |
| 27 Feb 2024 | 13.40 | 13.40 | 12.40 | 13.20 | 13.20 | 435,535 |
| 26 Feb 2024 | 14.60 | 14.80 | 13.00 | 13.20 | 13.20 | 851,195 |
| 23 Feb 2024 | 15.20 | 15.40 | 14.20 | 14.80 | 14.80 | 418,965 |
| 22 Feb 2024 | 15.40 | 15.60 | 15.00 | 15.20 | 15.20 | 233,970 |
| 21 Feb 2024 | 15.60 | 15.80 | 15.20 | 15.40 | 15.40 | 165,255 |
| 20 Feb 2024 | 15.80 | 16.00 | 15.40 | 15.60 | 15.60 | 116,860 |
| 19 Feb 2024 | 15.40 | 16.00 | 15.20 | 16.00 | 16.00 | 339,730 |
| 16 Feb 2024 | 15.20 | 15.40 | 15.20 | 15.20 | 15.20 | 131,515 |
| 15 Feb 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 86,060 |
| 14 Feb 2024 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | 125,435 |
| 09 Feb 2024 | 15.40 | 15.40 | 15.20 | 15.40 | 15.40 | 105,590 |
| 08 Feb 2024 | 15.40 | 15.40 | 15.00 | 15.20 | 15.20 | 183,845 |
| 07 Feb 2024 | 15.40 | 15.60 | 15.20 | 15.20 | 15.20 | 172,150 |
| 06 Feb 2024 | 15.40 | 15.80 | 15.40 | 15.60 | 15.60 | 112,770 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.