The AES Corporation (BVMF:A1ES34)
Brazil · Delayed Price · Currency is BRL 84.99
+1.07 (1.28%)
At close: Feb 10, 2026
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.32 | 0.74% | 1 |
| Dec 23, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 76.75 | 1.42% | 10 |
| Dec 22, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 75.68 | - | 1 |
| Dec 19, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 75.68 | 0.78% | 200 |
| Dec 12, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.09 | -0.45% | 1 |
| Dec 9, 2025 | 75.55 | 76.02 | 75.55 | 76.02 | 75.43 | -0.01% | 121 |
| Dec 5, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 75.44 | 1.85% | 1 |
| Dec 1, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.07 | 0.19% | 70 |
| Nov 28, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 73.93 | 0.20% | 1 |
| Nov 25, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 73.78 | -1.37% | 1 |
| Nov 24, 2025 | 75.03 | 75.39 | 74.69 | 75.39 | 74.81 | 2.49% | 3 |
| Nov 21, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 72.99 | -2.06% | 1 |
| Nov 11, 2025 | 75.39 | 75.39 | 74.96 | 75.11 | 74.53 | 0.63% | 8 |
| Nov 7, 2025 | 75.27 | 75.27 | 74.64 | 74.64 | 74.06 | 3.38% | 7 |
| Nov 3, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.64 | -3.73% | 4 |
| Oct 31, 2025 | 73.94 | 75.00 | 73.78 | 75.00 | 74.42 | 3.88% | 289 |
| Oct 30, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 71.64 | -6.11% | 1 |
| Oct 28, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 75.68 | -1.52% | 55 |
| Oct 27, 2025 | 78.31 | 78.31 | 78.09 | 78.09 | 76.85 | -1.40% | 17 |
| Oct 24, 2025 | 77.44 | 79.20 | 77.44 | 79.20 | 77.94 | 3.43% | 5 |
| Oct 23, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 75.35 | -1.45% | 1 |
| Oct 22, 2025 | 76.88 | 77.70 | 76.88 | 77.70 | 76.46 | -1.60% | 128 |
| Oct 20, 2025 | 78.95 | 79.05 | 78.93 | 78.96 | 77.70 | - | 160 |
| Oct 17, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 77.70 | -1.31% | 1 |
| Oct 16, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 78.74 | -0.40% | 10 |
| Oct 15, 2025 | 78.90 | 81.29 | 78.90 | 80.33 | 79.05 | 2.33% | 290 |
| Oct 13, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.25 | 0.19% | 2 |
| Oct 9, 2025 | 78.73 | 78.73 | 78.35 | 78.35 | 77.10 | -0.08% | 62 |
| Oct 8, 2025 | 79.00 | 79.00 | 78.41 | 78.41 | 77.16 | 3.25% | 93 |