The AES Corporation (BVMF:A1ES34)
Brazil · Delayed Price · Currency is BRL 75.11
-0.16 (-0.21%)
At close: Nov 11, 2025
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - | - |
| Nov 11, 2025 | 75.39 | 75.39 | 74.96 | 75.11 | 75.11 | -0.21% | 8 |
| Nov 10, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | - | - |
| Nov 7, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 4.25% | 5 |
| Nov 6, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Nov 5, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Nov 4, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Nov 3, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -3.73% | 4 |
| Oct 31, 2025 | 73.94 | 75.00 | 73.78 | 75.00 | 75.00 | 3.88% | 289 |
| Oct 30, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -6.11% | 3 |
| Oct 29, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.23 | - | - |
| Oct 28, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.23 | -1.52% | 55 |
| Oct 27, 2025 | 78.31 | 78.31 | 78.09 | 78.09 | 77.41 | -1.40% | 17 |
| Oct 24, 2025 | 77.44 | 79.20 | 77.44 | 79.20 | 78.51 | 3.43% | 5 |
| Oct 23, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 75.90 | -1.45% | 1 |
| Oct 22, 2025 | 76.88 | 77.70 | 76.88 | 77.70 | 77.02 | -1.60% | 128 |
| Oct 21, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.27 | - | - |
| Oct 20, 2025 | 78.95 | 79.05 | 78.93 | 78.96 | 78.27 | - | 160 |
| Oct 17, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.27 | -1.31% | 1 |
| Oct 16, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 79.31 | -0.40% | 10 |
| Oct 15, 2025 | 78.90 | 81.29 | 78.90 | 80.33 | 79.63 | 2.33% | 290 |
| Oct 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.82 | - | - |
| Oct 13, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.82 | 0.19% | 2 |
| Oct 10, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 77.67 | - | - |
| Oct 9, 2025 | 78.73 | 78.73 | 78.35 | 78.35 | 77.67 | -0.08% | 62 |
| Oct 8, 2025 | 79.00 | 79.00 | 78.41 | 78.41 | 77.73 | 3.25% | 93 |
| Oct 7, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.28 | - | - |
| Oct 6, 2025 | 76.11 | 78.64 | 75.94 | 75.94 | 75.28 | -2.23% | 806 |
| Oct 3, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 76.99 | 0.94% | 35 |
| Oct 2, 2025 | 81.74 | 81.74 | 76.95 | 76.95 | 76.28 | -4.98% | 70 |
| Oct 1, 2025 | 78.10 | 81.00 | 78.10 | 80.98 | 80.27 | 15.69% | 1,540 |
| Sep 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.39 | - | 2 |
| Sep 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.39 | - | - |
| Sep 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.39 | - | - |
| Sep 25, 2025 | 69.65 | 70.00 | 69.65 | 70.00 | 69.39 | -0.10% | 6 |
| Sep 24, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 69.46 | - | - |
| Sep 23, 2025 | 70.96 | 71.26 | 70.07 | 70.07 | 69.46 | 1.21% | 528 |
| Sep 22, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 68.63 | - | - |
| Sep 19, 2025 | 68.39 | 69.23 | 68.39 | 69.23 | 68.63 | 4.11% | 523 |
| Sep 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.92 | - | - |
| Sep 17, 2025 | 67.08 | 67.08 | 66.50 | 66.50 | 65.92 | -1.55% | 26 |
| Sep 16, 2025 | 68.88 | 68.88 | 67.55 | 67.55 | 66.96 | -2.03% | 66 |
| Sep 15, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.35 | 1.86% | 1 |
| Sep 12, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | 67.10 | -2.01% | 2 |
| Sep 11, 2025 | 69.51 | 70.07 | 69.08 | 69.08 | 68.48 | 0.70% | 560 |
| Sep 10, 2025 | 69.23 | 69.23 | 68.60 | 68.60 | 68.00 | -0.10% | 504 |
| Sep 9, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.07 | -0.41% | 82 |
| Sep 8, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.35 | - | - |
| Sep 5, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.35 | - | 1 |
| Sep 4, 2025 | 68.66 | 68.95 | 68.66 | 68.95 | 68.35 | -4.36% | 510 |