The AES Corporation (BVMF:A1ES34)
Brazil · Delayed Price · Currency is BRL 75.20
-0.07 (-0.09%)
Last updated: Aug 10, 2026, 2:17 PM GMT-3
BVMF:A1ES34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.31% | 10 |
| Aug 4, 2026 | 74.96 | 75.04 | 74.96 | 75.04 | 75.04 | 1.27% | 4 |
| Jul 31, 2026 | 78.74 | 78.74 | 74.10 | 74.10 | 74.10 | -5.90% | 21 |
| Jul 29, 2026 | 75.28 | 79.35 | 75.28 | 79.35 | 78.75 | 3.74% | 2 |
| Jul 28, 2026 | 76.34 | 76.49 | 76.34 | 76.49 | 75.91 | 1.50% | 6 |
| Jul 24, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 74.79 | -0.01% | 5 |
| Jul 23, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 74.80 | 0.43% | 1 |
| Jul 20, 2026 | 75.33 | 75.33 | 75.05 | 75.05 | 74.48 | -0.37% | 2 |
| Jul 16, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 74.76 | - | 1 |
| Jul 15, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 74.76 | 0.49% | 1 |
| Jul 14, 2026 | 74.89 | 74.96 | 74.89 | 74.96 | 74.39 | -0.11% | 122 |
| Jul 7, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 74.47 | 0.63% | 2 |
| Jul 6, 2026 | 75.59 | 75.59 | 74.57 | 74.57 | 74.00 | -2.05% | 3 |
| Jul 3, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 75.55 | -0.34% | 65 |
| Jul 2, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 75.81 | 0.91% | 2 |
| Jul 1, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.12 | - | 12 |
| Jun 30, 2026 | 74.55 | 75.70 | 74.55 | 75.70 | 75.12 | -0.50% | 9 |
| Jun 25, 2026 | 76.85 | 76.85 | 76.08 | 76.08 | 75.50 | - | 8 |
| Jun 23, 2026 | 76.00 | 76.08 | 76.00 | 76.08 | 75.50 | 1.06% | 6 |
| Jun 22, 2026 | 75.52 | 75.52 | 75.28 | 75.28 | 74.71 | 1.11% | 11 |
| Jun 19, 2026 | 75.86 | 75.86 | 74.45 | 74.45 | 73.88 | -1.06% | 38 |
| Jun 18, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 74.68 | 0.82% | 1 |
| Jun 16, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.07 | - | 7 |
| Jun 12, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.07 | -0.94% | 2 |
| Jun 11, 2026 | 75.84 | 75.84 | 75.35 | 75.35 | 74.78 | -0.65% | 6 |
| Jun 10, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.26 | - | 2 |
| Jun 9, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.26 | -0.22% | 65 |
| Jun 8, 2026 | 75.28 | 76.01 | 75.28 | 76.01 | 75.43 | 3.30% | 293 |
| Jun 1, 2026 | 73.99 | 73.99 | 73.58 | 73.58 | 73.02 | -0.55% | 64 |
| May 29, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.43 | - | 140 |
| May 28, 2026 | 74.89 | 74.89 | 73.99 | 73.99 | 73.43 | -0.20% | 3 |
| May 27, 2026 | 74.48 | 74.48 | 74.14 | 74.14 | 73.58 | 0.58% | 203 |
| May 26, 2026 | 73.99 | 73.99 | 73.65 | 73.71 | 73.15 | -0.43% | 710 |
| May 22, 2026 | 74.03 | 74.03 | 73.91 | 74.03 | 73.47 | 0.97% | 946 |
| May 21, 2026 | 73.55 | 73.71 | 73.16 | 73.32 | 72.76 | 0.33% | 1,584 |
| May 20, 2026 | 73.36 | 73.36 | 73.08 | 73.08 | 72.52 | -0.57% | 2 |
| May 19, 2026 | 73.29 | 73.50 | 73.29 | 73.50 | 72.94 | 1.24% | 32 |
| May 18, 2026 | 73.56 | 73.56 | 72.60 | 72.60 | 72.05 | -1.31% | 54 |
| May 15, 2026 | 72.74 | 73.56 | 72.74 | 73.56 | 73.00 | 1.93% | 508 |
| May 14, 2026 | 72.10 | 72.24 | 72.10 | 72.17 | 71.62 | 0.36% | 833 |
| May 13, 2026 | 71.32 | 71.91 | 71.32 | 71.91 | 71.36 | 1.52% | 11 |
| May 12, 2026 | 70.83 | 70.83 | 70.83 | 70.83 | 70.29 | 0.78% | 6 |
| May 11, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 69.75 | 0.11% | 2 |
| May 8, 2026 | 71.10 | 71.10 | 70.20 | 70.20 | 69.67 | -1.30% | 2 |
| Apr 27, 2026 | 72.31 | 72.31 | 71.72 | 71.72 | 70.58 | -1.59% | 150 |
| Apr 24, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | 71.72 | 0.89% | 5 |
| Apr 23, 2026 | 72.03 | 72.24 | 72.03 | 72.24 | 71.09 | - | 332 |
| Apr 22, 2026 | 72.40 | 72.40 | 72.24 | 72.24 | 71.09 | -0.22% | 6 |
| Apr 17, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 71.25 | 0.56% | 1 |
| Apr 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 70.86 | -0.55% | 1 |