The AES Corporation (BVMF:A1ES34)
Brazil · Delayed Price · Currency is BRL 70.28
+0.08 (0.11%)
Last updated: May 11, 2026, 4:37 PM GMT-3
BVMF:A1ES34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.12% | 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 |
| Mar 12, 2026 | 73.90 | 74.40 | 73.90 | 74.40 | 73.76 | 1.22% | 127 |
| Mar 11, 2026 | 73.49 | 73.50 | 73.17 | 73.50 | 72.87 | -0.10% | 5 |
| Mar 10, 2026 | 73.57 | 73.57 | 73.57 | 73.57 | 72.94 | - | 1 |
| Mar 9, 2026 | 75.08 | 75.08 | 73.57 | 73.57 | 72.94 | -1.02% | 23 |
| Mar 6, 2026 | 75.32 | 75.32 | 74.33 | 74.33 | 73.69 | -1.31% | 151 |
| Mar 5, 2026 | 74.70 | 75.40 | 74.64 | 75.32 | 74.67 | 1.11% | 1,019 |
| Mar 4, 2026 | 74.36 | 74.49 | 74.36 | 74.49 | 73.85 | -1.00% | 57 |
| Mar 3, 2026 | 74.63 | 75.50 | 74.63 | 75.24 | 74.59 | 1.68% | 3,393 |
| Mar 2, 2026 | 76.00 | 76.00 | 74.00 | 74.00 | 73.36 | -16.22% | 3,218 |
| Feb 27, 2026 | 86.56 | 90.63 | 86.56 | 88.33 | 87.57 | 4.57% | 2,680 |
| Feb 25, 2026 | 84.45 | 84.62 | 84.45 | 84.47 | 83.74 | -0.01% | 107 |
| Feb 24, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 83.75 | 0.08% | 20 |
| Feb 23, 2026 | 84.41 | 84.41 | 84.41 | 84.41 | 83.68 | -0.87% | 25 |
| Feb 20, 2026 | 85.68 | 85.68 | 85.15 | 85.15 | 84.42 | -0.62% | 11 |
| Feb 19, 2026 | 85.49 | 85.68 | 85.49 | 85.68 | 84.94 | -0.41% | 8 |
| Feb 18, 2026 | 86.21 | 86.21 | 86.03 | 86.03 | 85.29 | 1.10% | 36 |
| Feb 13, 2026 | 84.71 | 85.09 | 84.71 | 85.09 | 84.36 | -0.01% | 3 |
| Feb 11, 2026 | 84.99 | 85.83 | 84.99 | 85.10 | 84.37 | 0.13% | 858 |
| Feb 10, 2026 | 84.11 | 84.99 | 83.44 | 84.99 | 84.26 | 1.28% | 16 |
| Feb 9, 2026 | 83.12 | 83.92 | 83.12 | 83.92 | 83.20 | 0.48% | 24 |
| Feb 6, 2026 | 82.29 | 84.00 | 82.29 | 83.52 | 82.80 | 0.30% | 84 |
| Feb 4, 2026 | 83.54 | 83.54 | 83.27 | 83.27 | 82.55 | - | 40 |
| Feb 3, 2026 | 83.44 | 84.38 | 83.27 | 83.27 | 82.55 | 7.97% | 4,685 |
| Feb 2, 2026 | 77.36 | 77.36 | 77.12 | 77.12 | 76.45 | -0.58% | 15 |
| Jan 30, 2026 | 77.50 | 77.57 | 77.00 | 77.57 | 76.90 | -0.61% | 32 |