Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A. (BVMF:AERI3)
Brazil · Delayed Price · Currency is BRL 2.850
-0.020 (-0.70%)
Feb 23, 2026, 3:13 PM GMT-3
BVMF:AERI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.80 | 2.89 | 2.79 | 2.87 | 2.87 | 0.70% | 78,400 |
| Feb 19, 2026 | 2.84 | 2.88 | 2.82 | 2.85 | 2.85 | -0.35% | 77,100 |
| Feb 18, 2026 | 2.99 | 2.99 | 2.81 | 2.86 | 2.86 | -4.35% | 75,200 |
| Feb 13, 2026 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | - | 11,100 |
| Feb 12, 2026 | 3.04 | 3.04 | 2.97 | 2.99 | 2.99 | -1.64% | 50,000 |
| Feb 11, 2026 | 3.01 | 3.08 | 2.97 | 3.04 | 3.04 | 1.00% | 75,300 |
| Feb 10, 2026 | 3.08 | 3.08 | 3.00 | 3.01 | 3.01 | - | 78,300 |
| Feb 9, 2026 | 3.08 | 3.08 | 3.00 | 3.01 | 3.01 | -1.95% | 90,100 |
| Feb 6, 2026 | 3.09 | 3.09 | 3.02 | 3.07 | 3.07 | - | 41,500 |
| Feb 5, 2026 | 3.10 | 3.13 | 3.00 | 3.07 | 3.07 | -0.65% | 135,900 |
| Feb 4, 2026 | 3.12 | 3.15 | 3.08 | 3.09 | 3.09 | -2.83% | 38,900 |
| Feb 3, 2026 | 3.15 | 3.19 | 3.11 | 3.18 | 3.18 | - | 29,200 |
| Feb 2, 2026 | 3.08 | 3.19 | 3.06 | 3.18 | 3.18 | 0.95% | 84,400 |
| Jan 30, 2026 | 3.17 | 3.20 | 3.05 | 3.15 | 3.15 | -0.32% | 122,400 |
| Jan 29, 2026 | 3.20 | 3.22 | 3.15 | 3.16 | 3.16 | -2.17% | 46,100 |
| Jan 28, 2026 | 3.17 | 3.23 | 3.17 | 3.23 | 3.23 | 1.57% | 45,200 |
| Jan 27, 2026 | 3.21 | 3.24 | 3.17 | 3.18 | 3.18 | -0.31% | 60,600 |
| Jan 26, 2026 | 3.18 | 3.24 | 3.17 | 3.19 | 3.19 | 0.63% | 66,400 |
| Jan 23, 2026 | 3.25 | 3.25 | 3.15 | 3.17 | 3.17 | -0.94% | 100,500 |
| Jan 22, 2026 | 3.18 | 3.27 | 3.15 | 3.20 | 3.20 | 0.95% | 146,900 |
| Jan 21, 2026 | 3.11 | 3.19 | 3.11 | 3.17 | 3.17 | - | 50,400 |
| Jan 20, 2026 | 3.13 | 3.20 | 3.13 | 3.17 | 3.17 | 0.63% | 36,600 |
| Jan 19, 2026 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | -0.63% | 20,600 |
| Jan 16, 2026 | 3.22 | 3.22 | 3.16 | 3.17 | 3.17 | -1.55% | 29,900 |
| Jan 15, 2026 | 3.21 | 3.22 | 3.19 | 3.22 | 3.22 | -0.31% | 10,700 |
| Jan 14, 2026 | 3.26 | 3.29 | 3.20 | 3.23 | 3.23 | -0.31% | 45,400 |
| Jan 13, 2026 | 3.28 | 3.28 | 3.21 | 3.24 | 3.24 | -1.22% | 20,100 |
| Jan 12, 2026 | 3.28 | 3.29 | 3.22 | 3.28 | 3.28 | - | 43,500 |
| Jan 9, 2026 | 3.24 | 3.28 | 3.21 | 3.28 | 3.28 | 1.23% | 56,200 |
| Jan 8, 2026 | 3.30 | 3.30 | 3.23 | 3.24 | 3.24 | -1.22% | 23,100 |
| Jan 7, 2026 | 3.21 | 3.29 | 3.21 | 3.28 | 3.28 | - | 41,600 |
| Jan 6, 2026 | 3.25 | 3.30 | 3.18 | 3.28 | 3.28 | 1.55% | 41,100 |
| Jan 5, 2026 | 3.29 | 3.29 | 3.17 | 3.23 | 3.23 | -0.62% | 30,600 |
| Jan 2, 2026 | 3.21 | 3.30 | 3.21 | 3.25 | 3.25 | -1.81% | 18,600 |
| Dec 30, 2025 | 3.23 | 3.32 | 3.18 | 3.31 | 3.31 | 3.12% | 47,600 |
| Dec 29, 2025 | 3.19 | 3.23 | 3.16 | 3.21 | 3.21 | -0.93% | 39,000 |
| Dec 26, 2025 | 3.17 | 3.24 | 3.11 | 3.24 | 3.24 | 2.21% | 34,700 |
| Dec 23, 2025 | 3.20 | 3.20 | 3.12 | 3.17 | 3.17 | -0.94% | 80,500 |
| Dec 22, 2025 | 3.33 | 3.34 | 3.16 | 3.20 | 3.20 | -3.61% | 46,700 |
| Dec 19, 2025 | 3.27 | 3.35 | 3.27 | 3.32 | 3.32 | 0.61% | 37,800 |
| Dec 18, 2025 | 3.31 | 3.36 | 3.29 | 3.30 | 3.30 | 1.23% | 100,800 |
| Dec 17, 2025 | 3.23 | 3.33 | 3.18 | 3.26 | 3.26 | 1.87% | 67,000 |
| Dec 16, 2025 | 3.18 | 3.20 | 3.14 | 3.20 | 3.20 | -0.93% | 62,200 |
| Dec 15, 2025 | 3.23 | 3.31 | 3.17 | 3.23 | 3.23 | -1.52% | 137,300 |
| Dec 12, 2025 | 3.64 | 3.65 | 3.00 | 3.28 | 3.28 | -8.64% | 602,200 |
| Dec 11, 2025 | 3.88 | 3.88 | 3.58 | 3.59 | 3.59 | -7.95% | 350,400 |
| Dec 10, 2025 | 4.04 | 4.04 | 3.87 | 3.90 | 3.90 | -2.50% | 183,000 |
| Dec 9, 2025 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | -0.50% | 95,500 |
| Dec 8, 2025 | 4.05 | 4.05 | 4.00 | 4.02 | 4.02 | 0.75% | 42,000 |
| Dec 5, 2025 | 4.07 | 4.07 | 3.98 | 3.99 | 3.99 | -1.97% | 80,300 |