The AES Corporation (BVMF:A1ES34)
Brazil · Delayed Price · Currency is BRL 73.77
0.00 (0.00%)
At close: Mar 27, 2026
BVMF:A1ES34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.77 | 73.77 | 73.77 | 73.77 | - | - | 1 |
| Mar 26, 2026 | 73.57 | 73.77 | 73.57 | 73.77 | 73.77 | -0.86% | 3 |
| Mar 24, 2026 | 74.47 | 74.47 | 74.41 | 74.41 | 74.41 | 0.57% | 8 |
| Mar 23, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | -1.40% | 22 |
| Mar 20, 2026 | 75.11 | 75.11 | 75.04 | 75.04 | 75.04 | 0.05% | 14 |
| Mar 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.19% | 1 |
| Mar 18, 2026 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | -0.11% | 1 |
| Mar 17, 2026 | 74.06 | 74.20 | 74.06 | 74.20 | 74.20 | -0.08% | 79 |
| Mar 16, 2026 | 75.10 | 75.10 | 74.26 | 74.26 | 74.26 | -1.12% | 96 |
| Mar 13, 2026 | 74.60 | 75.10 | 74.60 | 75.10 | 75.10 | 0.94% | 401 |
| Mar 12, 2026 | 73.90 | 74.40 | 73.90 | 74.40 | 74.40 | 1.22% | 127 |
| Mar 11, 2026 | 73.49 | 73.50 | 73.17 | 73.50 | 73.50 | -0.10% | 5 |
| Mar 10, 2026 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - | 1 |
| Mar 9, 2026 | 75.08 | 75.08 | 73.57 | 73.57 | 73.57 | -1.02% | 23 |
| Mar 6, 2026 | 75.32 | 75.32 | 74.33 | 74.33 | 74.33 | -1.31% | 151 |
| Mar 5, 2026 | 74.70 | 75.40 | 74.64 | 75.32 | 75.32 | 1.11% | 1,019 |
| Mar 4, 2026 | 74.36 | 74.49 | 74.36 | 74.49 | 74.49 | -1.00% | 57 |
| Mar 3, 2026 | 74.63 | 75.50 | 74.63 | 75.24 | 75.24 | 1.68% | 3,393 |
| Mar 2, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | -16.22% | 3,218 |
| Feb 27, 2026 | 86.56 | 90.63 | 86.56 | 88.33 | 88.33 | 4.57% | 2,680 |
| Feb 25, 2026 | 84.45 | 84.62 | 84.45 | 84.47 | 84.47 | -0.01% | 107 |
| Feb 24, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 0.08% | 20 |
| Feb 23, 2026 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | -0.87% | 25 |
| Feb 20, 2026 | 85.68 | 85.68 | 85.15 | 85.15 | 85.15 | -0.62% | 11 |
| Feb 19, 2026 | 85.49 | 85.68 | 85.49 | 85.68 | 85.68 | -0.41% | 8 |
| Feb 18, 2026 | 86.21 | 86.21 | 86.03 | 86.03 | 86.03 | 1.10% | 36 |
| Feb 13, 2026 | 84.71 | 85.09 | 84.71 | 85.09 | 85.09 | -0.01% | 3 |
| Feb 11, 2026 | 84.99 | 85.83 | 84.99 | 85.10 | 85.10 | 0.13% | 858 |
| Feb 10, 2026 | 84.11 | 84.99 | 83.44 | 84.99 | 84.99 | 1.28% | 16 |
| Feb 9, 2026 | 83.12 | 83.92 | 83.12 | 83.92 | 83.92 | 0.48% | 24 |
| Feb 6, 2026 | 82.29 | 84.00 | 82.29 | 83.52 | 83.52 | 0.30% | 84 |
| Feb 4, 2026 | 83.54 | 83.54 | 83.27 | 83.27 | 83.27 | - | 40 |
| Feb 3, 2026 | 83.44 | 84.38 | 83.27 | 83.27 | 83.27 | 7.97% | 4,685 |
| Feb 2, 2026 | 77.36 | 77.36 | 77.12 | 77.12 | 77.12 | -0.58% | 15 |
| Jan 30, 2026 | 77.50 | 77.57 | 77.00 | 77.57 | 77.57 | -0.61% | 32 |
| Jan 29, 2026 | 78.01 | 78.55 | 78.01 | 78.05 | 78.05 | -4.76% | 37 |
| Jan 28, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.31 | 6.08% | 3 |
| Jan 27, 2026 | 77.66 | 78.21 | 77.25 | 77.25 | 76.65 | -1.24% | 27 |
| Jan 26, 2026 | 75.96 | 78.22 | 75.91 | 78.22 | 77.61 | 3.14% | 12 |
| Jan 23, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.25 | -1.49% | 150 |
| Jan 22, 2026 | 75.15 | 76.99 | 75.15 | 76.99 | 76.39 | 1.08% | 43 |
| Jan 16, 2026 | 76.17 | 76.17 | 76.17 | 76.17 | 75.58 | 1.17% | 15 |
| Jan 13, 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 74.71 | -2.56% | 5 |
| Jan 8, 2026 | 77.50 | 77.50 | 77.27 | 77.27 | 76.67 | -1.89% | 51 |
| Jan 7, 2026 | 79.93 | 80.09 | 78.76 | 78.76 | 78.15 | -0.47% | 6 |
| Jan 6, 2026 | 79.13 | 79.13 | 79.13 | 79.13 | 78.52 | -2.53% | 1 |
| Jan 5, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 80.55 | 4.63% | 5 |
| Jan 2, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 76.99 | -2.87% | 2 |
| Dec 30, 2025 | 79.13 | 79.88 | 79.13 | 79.88 | 79.26 | 1.20% | 13 |
| Dec 29, 2025 | 78.94 | 78.94 | 78.93 | 78.93 | 78.32 | 1.30% | 55 |