Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A. (BVMF:AERI3)
Brazil · Delayed Price · Currency is BRL 4.070
-0.020 (-0.49%)
Dec 4, 2025, 5:28 PM GMT-3
BVMF:AERI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4.05 | 4.07 | 4.04 | 4.07 | 4.07 | 0.49% | 55,500 |
| Dec 2, 2025 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -0.25% | 41,900 |
| Dec 1, 2025 | 4.06 | 4.07 | 4.04 | 4.06 | 4.06 | -0.25% | 31,400 |
| Nov 28, 2025 | 4.05 | 4.08 | 4.03 | 4.07 | 4.07 | 0.25% | 36,600 |
| Nov 27, 2025 | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | 1.00% | 46,600 |
| Nov 26, 2025 | 4.05 | 4.10 | 4.02 | 4.02 | 4.02 | -1.23% | 24,900 |
| Nov 25, 2025 | 4.05 | 4.10 | 3.99 | 4.07 | 4.07 | 0.49% | 42,500 |
| Nov 24, 2025 | 4.01 | 4.07 | 3.97 | 4.05 | 4.05 | 1.00% | 78,300 |
| Nov 21, 2025 | 4.07 | 4.08 | 4.01 | 4.01 | 4.01 | -0.99% | 108,700 |
| Nov 19, 2025 | 4.06 | 4.07 | 4.03 | 4.05 | 4.05 | -0.25% | 23,300 |
| Nov 18, 2025 | 4.04 | 4.09 | 4.03 | 4.06 | 4.06 | - | 30,000 |
| Nov 17, 2025 | 4.05 | 4.08 | 4.02 | 4.06 | 4.06 | -0.49% | 53,700 |
| Nov 14, 2025 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | 1.49% | 47,400 |
| Nov 13, 2025 | 4.10 | 4.10 | 4.01 | 4.02 | 4.02 | -1.95% | 127,900 |
| Nov 12, 2025 | 4.10 | 4.12 | 4.01 | 4.10 | 4.10 | - | 57,000 |
| Nov 11, 2025 | 4.06 | 4.15 | 4.02 | 4.10 | 4.10 | 2.50% | 70,100 |
| Nov 10, 2025 | 4.15 | 4.16 | 4.00 | 4.00 | 4.00 | -2.91% | 77,500 |
| Nov 7, 2025 | 4.03 | 4.15 | 4.00 | 4.12 | 4.12 | 1.48% | 54,300 |
| Nov 6, 2025 | 4.08 | 4.11 | 4.01 | 4.06 | 4.06 | -1.69% | 95,800 |
| Nov 5, 2025 | 4.06 | 4.15 | 4.06 | 4.13 | 4.13 | 1.23% | 54,200 |
| Nov 4, 2025 | 4.14 | 4.14 | 4.05 | 4.08 | 4.08 | -0.24% | 49,800 |
| Nov 3, 2025 | 4.15 | 4.15 | 4.08 | 4.09 | 4.09 | -1.45% | 22,300 |
| Oct 31, 2025 | 4.10 | 4.18 | 4.05 | 4.15 | 4.15 | 0.24% | 63,500 |
| Oct 30, 2025 | 4.19 | 4.25 | 4.05 | 4.14 | 4.14 | -1.19% | 87,500 |
| Oct 29, 2025 | 4.20 | 4.30 | 4.19 | 4.19 | 4.19 | -0.95% | 54,600 |
| Oct 28, 2025 | 4.08 | 4.30 | 4.08 | 4.23 | 4.23 | 2.67% | 126,100 |
| Oct 27, 2025 | 4.10 | 4.13 | 4.08 | 4.12 | 4.12 | 0.24% | 25,200 |
| Oct 24, 2025 | 4.08 | 4.19 | 4.07 | 4.11 | 4.11 | 0.74% | 70,800 |
| Oct 23, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 0.49% | 36,900 |
| Oct 22, 2025 | 4.08 | 4.08 | 4.02 | 4.06 | 4.06 | -0.73% | 17,000 |
| Oct 21, 2025 | 4.04 | 4.10 | 4.00 | 4.09 | 4.09 | 2.25% | 71,000 |
| Oct 20, 2025 | 4.01 | 4.11 | 4.00 | 4.00 | 4.00 | -1.48% | 52,600 |
| Oct 17, 2025 | 4.00 | 4.09 | 4.00 | 4.06 | 4.06 | - | 21,300 |
| Oct 16, 2025 | 4.08 | 4.13 | 4.01 | 4.06 | 4.06 | - | 26,200 |
| Oct 15, 2025 | 4.00 | 4.14 | 3.92 | 4.06 | 4.06 | 1.50% | 78,100 |
| Oct 14, 2025 | 3.91 | 4.02 | 3.91 | 4.00 | 4.00 | 1.27% | 113,700 |
| Oct 13, 2025 | 3.90 | 3.98 | 3.89 | 3.95 | 3.95 | 1.80% | 34,900 |
| Oct 10, 2025 | 3.93 | 4.04 | 3.88 | 3.88 | 3.88 | -3.72% | 54,600 |
| Oct 9, 2025 | 4.02 | 4.06 | 3.99 | 4.03 | 4.03 | - | 70,400 |
| Oct 8, 2025 | 4.04 | 4.07 | 4.03 | 4.03 | 4.03 | -0.74% | 73,300 |
| Oct 7, 2025 | 4.08 | 4.09 | 4.02 | 4.06 | 4.06 | -0.49% | 80,000 |
| Oct 6, 2025 | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | - | 94,300 |
| Oct 3, 2025 | 4.02 | 4.13 | 4.02 | 4.08 | 4.08 | - | 43,400 |
| Oct 2, 2025 | 4.06 | 4.10 | 4.04 | 4.08 | 4.08 | -0.49% | 53,300 |
| Oct 1, 2025 | 4.03 | 4.10 | 4.00 | 4.10 | 4.10 | 1.74% | 148,800 |
| Sep 30, 2025 | 4.05 | 4.09 | 4.02 | 4.03 | 4.03 | -0.49% | 84,800 |
| Sep 29, 2025 | 4.09 | 4.10 | 4.04 | 4.05 | 4.05 | -0.98% | 31,000 |
| Sep 26, 2025 | 4.10 | 4.10 | 4.03 | 4.09 | 4.09 | -0.24% | 89,200 |
| Sep 25, 2025 | 4.10 | 4.11 | 4.06 | 4.10 | 4.10 | - | 60,900 |
| Sep 24, 2025 | 4.07 | 4.12 | 4.06 | 4.10 | 4.10 | 0.74% | 72,000 |