The AES Corporation (BVMF:A1ES34)
Brazil · Delayed Price · Currency is BRL 74.65
+0.14 (0.19%)
At close: Dec 1, 2025
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 0.19% | 70 |
| Nov 28, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 0.20% | 1 |
| Nov 25, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -1.37% | 1 |
| Nov 24, 2025 | 75.03 | 75.39 | 74.69 | 75.39 | 75.39 | 2.49% | 3 |
| Nov 21, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -2.06% | 1 |
| Nov 11, 2025 | 75.39 | 75.39 | 74.96 | 75.11 | 75.11 | 0.63% | 8 |
| Nov 7, 2025 | 75.27 | 75.27 | 74.64 | 74.64 | 74.64 | 3.38% | 7 |
| 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% | 1 |
| Oct 28, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.25 | -1.52% | 55 |
| Oct 27, 2025 | 78.31 | 78.31 | 78.09 | 78.09 | 77.43 | -1.40% | 17 |
| Oct 24, 2025 | 77.44 | 79.20 | 77.44 | 79.20 | 78.53 | 3.43% | 5 |
| Oct 23, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 75.92 | -1.45% | 1 |
| Oct 22, 2025 | 76.88 | 77.70 | 76.88 | 77.70 | 77.05 | -1.60% | 128 |
| Oct 20, 2025 | 78.95 | 79.05 | 78.93 | 78.96 | 78.29 | - | 160 |
| Oct 17, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.29 | -1.31% | 1 |
| Oct 16, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 79.34 | -0.40% | 10 |
| Oct 15, 2025 | 78.90 | 81.29 | 78.90 | 80.33 | 79.65 | 2.33% | 290 |
| Oct 13, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.84 | 0.19% | 2 |
| Oct 9, 2025 | 78.73 | 78.73 | 78.35 | 78.35 | 77.69 | -0.08% | 62 |
| Oct 8, 2025 | 79.00 | 79.00 | 78.41 | 78.41 | 77.75 | 3.25% | 93 |
| Oct 6, 2025 | 76.11 | 78.64 | 75.94 | 75.94 | 75.30 | -2.23% | 806 |
| Oct 3, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.02 | 0.94% | 35 |
| Oct 2, 2025 | 81.74 | 81.74 | 76.95 | 76.95 | 76.30 | -4.98% | 60 |
| Oct 1, 2025 | 78.10 | 81.00 | 78.10 | 80.98 | 80.30 | 15.69% | 1,540 |
| Sep 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.41 | - | 2 |
| Sep 25, 2025 | 69.65 | 70.00 | 69.65 | 70.00 | 69.41 | -0.10% | 4 |
| Sep 23, 2025 | 70.96 | 71.26 | 70.07 | 70.07 | 69.48 | 1.21% | 528 |
| Sep 19, 2025 | 68.39 | 69.23 | 68.39 | 69.23 | 68.65 | 4.11% | 523 |
| Sep 17, 2025 | 67.08 | 67.08 | 66.50 | 66.50 | 65.94 | -1.55% | 26 |
| Sep 16, 2025 | 68.88 | 68.88 | 67.55 | 67.55 | 66.98 | -2.03% | 66 |
| Sep 15, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.37 | 1.86% | 1 |
| Sep 12, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | 67.12 | -2.01% | 2 |
| Sep 11, 2025 | 69.51 | 70.07 | 69.08 | 69.08 | 68.50 | 0.70% | 560 |
| Sep 10, 2025 | 69.23 | 69.23 | 68.60 | 68.60 | 68.02 | -0.10% | 504 |
| Sep 9, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.09 | -0.41% | 82 |
| Sep 5, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.37 | - | 1 |
| Sep 4, 2025 | 68.66 | 68.95 | 68.66 | 68.95 | 68.37 | -4.36% | 510 |
| Sep 3, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 71.48 | -0.59% | 2 |
| Aug 28, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 71.91 | -0.70% | 10 |
| Aug 27, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 72.41 | -0.26% | 2 |
| Aug 26, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 72.60 | -0.29% | 5 |
| Aug 25, 2025 | 73.08 | 73.43 | 73.08 | 73.43 | 72.81 | 0.48% | 97 |
| Aug 22, 2025 | 72.52 | 73.08 | 72.52 | 73.08 | 72.46 | 1.94% | 3 |
| Aug 21, 2025 | 72.02 | 72.02 | 71.68 | 71.69 | 71.09 | 0.25% | 1,479 |
| Aug 20, 2025 | 73.43 | 73.43 | 71.51 | 71.51 | 70.91 | 2.16% | 31 |
| Aug 13, 2025 | 70.09 | 70.09 | 70.00 | 70.00 | 69.41 | 1.04% | 10 |
| Aug 11, 2025 | 69.65 | 69.88 | 69.28 | 69.28 | 68.70 | -1.01% | 9 |
| Aug 8, 2025 | 69.57 | 69.99 | 69.57 | 69.99 | 69.40 | -0.81% | 734 |