The AES Corporation (BVMF:A1ES34)
Brazil · Delayed Price · Currency is BRL 81.78
0.00 (0.00%)
Last updated: Nov 4, 2026, 2:21 PM GMT-3
BVMF:A1ES34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 0.06% | 20 |
| Nov 3, 2026 | 81.70 | 81.78 | 81.70 | 81.73 | 81.73 | 3.08% | 40 |
| Oct 27, 2026 | 79.99 | 79.99 | 79.88 | 79.88 | 79.29 | -1.29% | 37 |
| Oct 26, 2026 | 79.28 | 82.28 | 79.28 | 80.92 | 80.32 | 7.49% | 44 |
| Oct 23, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 74.72 | -0.32% | 5 |
| Oct 21, 2026 | 75.52 | 75.52 | 75.52 | 75.52 | 74.96 | 0.96% | 6 |
| Oct 20, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.24 | -1.48% | 3 |
| Oct 15, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.36 | 1.29% | 2 |
| Oct 8, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.39 | 0.54% | 1 |
| Oct 6, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.00 | -4.13% | 32 |
| Oct 1, 2026 | 77.76 | 77.76 | 77.76 | 77.76 | 77.18 | 1.14% | 100 |
| Sep 24, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.31 | 0.84% | 1 |
| Sep 23, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 75.67 | 0.74% | 1 |
| Sep 21, 2026 | 75.68 | 75.68 | 75.68 | 75.68 | 75.12 | -0.93% | 12 |
| Sep 17, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 75.82 | - | 1 |
| Sep 16, 2026 | 76.25 | 76.39 | 76.25 | 76.39 | 75.82 | 0.20% | 19 |
| Sep 15, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 75.67 | 0.43% | 1 |
| Sep 11, 2026 | 75.91 | 75.91 | 75.91 | 75.91 | 75.35 | - | 1 |
| Sep 9, 2026 | 75.68 | 75.91 | 75.68 | 75.91 | 75.35 | 0.84% | 2 |
| Sep 8, 2026 | 75.52 | 75.52 | 75.28 | 75.28 | 74.72 | -0.83% | 17 |
| Sep 2, 2026 | 75.85 | 75.91 | 75.85 | 75.91 | 75.35 | 2.13% | 3 |
| Aug 31, 2026 | 74.33 | 74.33 | 74.33 | 74.33 | 73.78 | -2.00% | 6 |
| Aug 27, 2026 | 75.85 | 75.85 | 75.85 | 75.85 | 75.29 | 0.12% | 1 |
| Aug 25, 2026 | 75.99 | 75.99 | 75.76 | 75.76 | 75.20 | -0.30% | 40 |
| Aug 21, 2026 | 75.99 | 75.99 | 75.99 | 75.99 | 75.43 | -0.46% | 24 |
| Aug 20, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 75.77 | 0.13% | 20 |
| Aug 17, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 75.67 | -0.10% | 11 |
| Aug 13, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 75.75 | 0.22% | 1 |
| Aug 12, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 75.58 | 1.26% | 6 |
| Aug 10, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 74.64 | -0.09% | 1 |
| Aug 6, 2026 | 75.27 | 75.27 | 75.27 | 75.27 | 74.71 | 0.31% | 10 |
| Aug 4, 2026 | 74.96 | 75.04 | 74.96 | 75.04 | 74.48 | 1.27% | 4 |
| Jul 31, 2026 | 78.74 | 78.74 | 74.10 | 74.10 | 73.55 | -5.88% | 21 |
| Jul 29, 2026 | 75.28 | 79.35 | 75.28 | 79.35 | 78.15 | 3.74% | 2 |
| Jul 28, 2026 | 76.34 | 76.49 | 76.34 | 76.49 | 75.33 | 1.50% | 6 |
| Jul 24, 2026 | 75.36 | 75.36 | 75.36 | 75.36 | 74.22 | -0.01% | 5 |
| Jul 23, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 74.23 | 0.43% | 1 |
| Jul 20, 2026 | 75.33 | 75.33 | 75.05 | 75.05 | 73.91 | -0.37% | 2 |
| Jul 16, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 74.19 | - | 1 |
| Jul 15, 2026 | 75.33 | 75.33 | 75.33 | 75.33 | 74.19 | 0.49% | 1 |
| Jul 14, 2026 | 74.89 | 74.96 | 74.89 | 74.96 | 73.82 | -0.11% | 122 |
| Jul 7, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 73.90 | 0.63% | 2 |
| Jul 6, 2026 | 75.59 | 75.59 | 74.57 | 74.57 | 73.44 | -2.05% | 3 |
| Jul 3, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 74.97 | -0.34% | 65 |
| Jul 2, 2026 | 76.39 | 76.39 | 76.39 | 76.39 | 75.23 | 0.91% | 2 |
| Jul 1, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 74.55 | - | 12 |
| Jun 30, 2026 | 74.55 | 75.70 | 74.55 | 75.70 | 74.55 | -0.50% | 9 |
| Jun 25, 2026 | 76.85 | 76.85 | 76.08 | 76.08 | 74.93 | - | 8 |
| Jun 23, 2026 | 76.00 | 76.08 | 76.00 | 76.08 | 74.93 | 1.06% | 6 |
| Jun 22, 2026 | 75.52 | 75.52 | 75.28 | 75.28 | 74.14 | 1.11% | 11 |