The AES Corporation (BVMF:A1ES34)
Brazil · Delayed Price · Currency is BRL 76.08
0.00 (0.00%)
Last updated: Jun 25, 2026, 12:12 PM GMT-3
BVMF:A1ES34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 76.85 | 76.85 | 76.08 | 76.08 | 76.08 | - | 8 |
| Jun 23, 2026 | 76.00 | 76.08 | 76.00 | 76.08 | 76.08 | 1.06% | 6 |
| Jun 22, 2026 | 75.52 | 75.52 | 75.28 | 75.28 | 75.28 | 1.11% | 11 |
| Jun 19, 2026 | 75.86 | 75.86 | 74.45 | 74.45 | 74.45 | -1.06% | 38 |
| Jun 18, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.82% | 1 |
| Jun 16, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - | 7 |
| Jun 12, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | -0.94% | 2 |
| Jun 11, 2026 | 75.84 | 75.84 | 75.35 | 75.35 | 75.35 | -0.65% | 6 |
| Jun 10, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | - | 2 |
| Jun 9, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | -0.22% | 65 |
| Jun 8, 2026 | 75.28 | 76.01 | 75.28 | 76.01 | 76.01 | 3.30% | 293 |
| Jun 1, 2026 | 73.99 | 73.99 | 73.58 | 73.58 | 73.58 | -0.55% | 64 |
| May 29, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | - | 140 |
| May 28, 2026 | 74.89 | 74.89 | 73.99 | 73.99 | 73.99 | -0.20% | 3 |
| May 27, 2026 | 74.48 | 74.48 | 74.14 | 74.14 | 74.14 | 0.58% | 203 |
| May 26, 2026 | 73.99 | 73.99 | 73.65 | 73.71 | 73.71 | -0.43% | 710 |
| May 22, 2026 | 74.03 | 74.03 | 73.91 | 74.03 | 74.03 | 0.97% | 946 |
| May 21, 2026 | 73.55 | 73.71 | 73.16 | 73.32 | 73.32 | 0.33% | 1,584 |
| May 20, 2026 | 73.36 | 73.36 | 73.08 | 73.08 | 73.08 | -0.57% | 2 |
| May 19, 2026 | 73.29 | 73.50 | 73.29 | 73.50 | 73.50 | 1.24% | 32 |
| May 18, 2026 | 73.56 | 73.56 | 72.60 | 72.60 | 72.60 | -1.31% | 54 |
| May 15, 2026 | 72.74 | 73.56 | 72.74 | 73.56 | 73.56 | 1.93% | 508 |
| May 14, 2026 | 72.10 | 72.24 | 72.10 | 72.17 | 72.17 | 0.36% | 833 |
| May 13, 2026 | 71.32 | 71.91 | 71.32 | 71.91 | 71.91 | 1.52% | 11 |
| May 12, 2026 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 0.78% | 6 |
| May 11, 2026 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | 0.11% | 2 |
| May 8, 2026 | 71.10 | 71.10 | 70.20 | 70.20 | 70.20 | -1.27% | 2 |
| Apr 27, 2026 | 72.31 | 72.31 | 71.72 | 71.72 | 71.10 | -1.59% | 150 |
| Apr 24, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | 72.25 | 0.89% | 5 |
| Apr 23, 2026 | 72.03 | 72.24 | 72.03 | 72.24 | 71.62 | - | 332 |
| Apr 22, 2026 | 72.40 | 72.40 | 72.24 | 72.24 | 71.62 | -0.22% | 6 |
| Apr 17, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 71.78 | 0.56% | 1 |
| Apr 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.38 | -0.55% | 1 |
| Apr 10, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 71.78 | -1.31% | 24 |
| Apr 9, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 72.73 | -0.33% | 20 |
| Apr 8, 2026 | 73.71 | 73.71 | 73.60 | 73.60 | 72.96 | 0.27% | 12 |
| Apr 6, 2026 | 72.98 | 73.40 | 72.98 | 73.40 | 72.77 | 0.58% | 57 |
| Apr 1, 2026 | 73.00 | 73.00 | 72.98 | 72.98 | 72.35 | -0.18% | 2 |
| Mar 31, 2026 | 73.63 | 73.63 | 73.11 | 73.11 | 72.48 | -0.80% | 4 |
| Mar 30, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.06 | -0.09% | 1 |
| Mar 27, 2026 | 73.77 | 73.77 | 73.77 | 73.77 | 73.13 | - | 1 |
| Mar 26, 2026 | 73.57 | 73.77 | 73.57 | 73.77 | 73.13 | -0.86% | 3 |
| Mar 24, 2026 | 74.47 | 74.47 | 74.41 | 74.41 | 73.77 | 0.57% | 8 |
| Mar 23, 2026 | 73.99 | 73.99 | 73.99 | 73.99 | 73.35 | -1.40% | 22 |
| Mar 20, 2026 | 75.11 | 75.11 | 75.04 | 75.04 | 74.39 | 0.05% | 14 |
| Mar 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.35 | 1.19% | 1 |
| Mar 18, 2026 | 74.12 | 74.12 | 74.12 | 74.12 | 73.48 | -0.11% | 1 |
| Mar 17, 2026 | 74.06 | 74.20 | 74.06 | 74.20 | 73.56 | -0.08% | 79 |
| Mar 16, 2026 | 75.10 | 75.10 | 74.26 | 74.26 | 73.62 | -1.12% | 96 |
| Mar 13, 2026 | 74.60 | 75.10 | 74.60 | 75.10 | 74.45 | 0.94% | 401 |