Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A. (BVMF:AERI3)
Brazil · Delayed Price · Currency is BRL 4.320
-0.080 (-1.82%)
Jul 31, 2025, 4:43 PM GMT-3
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 4.27 | 4.45 | 4.23 | 4.40 | 4.40 | 2.80% | 104,600 |
| Jul 29, 2025 | 4.35 | 4.35 | 4.24 | 4.28 | 4.28 | -0.47% | 39,600 |
| Jul 28, 2025 | 4.35 | 4.41 | 4.21 | 4.30 | 4.30 | -1.15% | 74,600 |
| Jul 25, 2025 | 4.39 | 4.43 | 4.31 | 4.35 | 4.35 | -0.91% | 41,300 |
| Jul 24, 2025 | 4.23 | 4.40 | 4.21 | 4.39 | 4.39 | 1.15% | 88,300 |
| Jul 23, 2025 | 4.27 | 4.35 | 4.21 | 4.34 | 4.34 | 1.17% | 112,200 |
| Jul 22, 2025 | 4.21 | 4.31 | 4.20 | 4.29 | 4.29 | 1.42% | 47,100 |
| Jul 21, 2025 | 4.23 | 4.39 | 4.17 | 4.23 | 4.23 | - | 69,300 |
| Jul 18, 2025 | 4.41 | 4.53 | 4.15 | 4.23 | 4.23 | -5.58% | 133,600 |
| Jul 17, 2025 | 4.26 | 4.65 | 4.25 | 4.48 | 4.48 | 3.23% | 147,700 |
| Jul 16, 2025 | 4.32 | 4.37 | 4.22 | 4.34 | 4.34 | 0.46% | 48,100 |
| Jul 15, 2025 | 4.18 | 4.37 | 4.15 | 4.32 | 4.32 | 3.35% | 87,400 |
| Jul 14, 2025 | 4.28 | 4.30 | 4.11 | 4.18 | 4.18 | -2.34% | 92,500 |
| Jul 11, 2025 | 4.29 | 4.45 | 4.21 | 4.28 | 4.28 | -0.23% | 45,400 |
| Jul 10, 2025 | 4.14 | 4.35 | 4.09 | 4.29 | 4.29 | 2.39% | 129,200 |
| Jul 9, 2025 | 4.25 | 4.25 | 4.17 | 4.19 | 4.19 | -0.71% | 54,800 |
| Jul 8, 2025 | 4.29 | 4.40 | 4.22 | 4.22 | 4.22 | -1.63% | 85,300 |
| Jul 7, 2025 | 4.35 | 4.49 | 4.28 | 4.29 | 4.29 | -2.28% | 107,000 |
| Jul 4, 2025 | 4.39 | 4.49 | 4.29 | 4.39 | 4.39 | -0.68% | 115,500 |
| Jul 3, 2025 | 4.44 | 4.78 | 4.39 | 4.42 | 4.42 | -1.78% | 214,200 |
| Jul 2, 2025 | 4.19 | 4.50 | 4.18 | 4.50 | 4.50 | 7.66% | 462,800 |
| Jul 1, 2025 | 4.13 | 4.26 | 4.13 | 4.18 | 4.18 | 0.48% | 106,400 |
| Jun 30, 2025 | 4.12 | 4.20 | 4.06 | 4.16 | 4.16 | 0.73% | 102,800 |
| Jun 27, 2025 | 4.15 | 4.26 | 4.11 | 4.13 | 4.13 | -2.13% | 103,100 |
| Jun 26, 2025 | 4.15 | 4.22 | 3.98 | 4.22 | 4.22 | 4.98% | 373,800 |
| Jun 25, 2025 | 4.03 | 4.28 | 3.95 | 4.02 | 4.02 | 0.50% | 398,400 |
| Jun 24, 2025 | 4.02 | 4.14 | 4.00 | 4.00 | 4.00 | -0.50% | 148,500 |
| Jun 23, 2025 | 4.03 | 4.13 | 4.00 | 4.02 | 4.02 | -0.74% | 103,600 |
| Jun 20, 2025 | 4.14 | 4.20 | 4.01 | 4.05 | 4.05 | -0.74% | 183,200 |
| Jun 18, 2025 | 4.09 | 4.21 | 4.08 | 4.08 | 4.08 | -0.24% | 113,300 |
| Jun 17, 2025 | 4.17 | 4.25 | 4.05 | 4.09 | 4.09 | -1.92% | 167,200 |
| Jun 16, 2025 | 4.04 | 4.30 | 4.04 | 4.17 | 4.17 | 3.22% | 270,700 |
| Jun 13, 2025 | 4.18 | 4.20 | 4.04 | 4.04 | 4.04 | -2.65% | 115,600 |
| Jun 12, 2025 | 4.17 | 4.25 | 4.11 | 4.15 | 4.15 | -0.48% | 151,200 |
| Jun 11, 2025 | 4.09 | 4.29 | 4.05 | 4.17 | 4.17 | 1.46% | 151,100 |
| Jun 10, 2025 | 4.13 | 4.20 | 4.08 | 4.11 | 4.11 | -2.14% | 95,900 |
| Jun 9, 2025 | 3.98 | 4.20 | 3.88 | 4.20 | 4.20 | 5.53% | 250,100 |
| Jun 6, 2025 | 3.95 | 4.00 | 3.90 | 3.98 | 3.98 | 1.53% | 179,900 |
| Jun 5, 2025 | 3.97 | 4.03 | 3.90 | 3.92 | 3.92 | -0.51% | 143,500 |
| Jun 4, 2025 | 3.99 | 4.10 | 3.94 | 3.94 | 3.94 | -2.96% | 180,300 |
| Jun 3, 2025 | 4.03 | 4.07 | 3.98 | 4.06 | 4.06 | 1.75% | 181,700 |
| Jun 2, 2025 | 4.20 | 4.26 | 3.99 | 3.99 | 3.99 | -5.00% | 348,900 |
| May 30, 2025 | 4.20 | 4.27 | 4.17 | 4.20 | 4.20 | -0.71% | 154,200 |
| May 29, 2025 | 4.33 | 4.33 | 4.22 | 4.23 | 4.23 | -1.17% | 138,800 |
| May 28, 2025 | 4.37 | 4.37 | 4.27 | 4.28 | 4.28 | -0.93% | 127,200 |
| May 27, 2025 | 4.24 | 4.42 | 4.24 | 4.32 | 4.32 | 2.37% | 257,800 |
| May 26, 2025 | 4.25 | 4.27 | 4.20 | 4.22 | 4.22 | 0.48% | 85,000 |
| May 23, 2025 | 4.31 | 4.36 | 4.20 | 4.20 | 4.20 | -1.18% | 130,800 |
| May 22, 2025 | 4.32 | 4.35 | 4.23 | 4.25 | 4.25 | -1.62% | 207,700 |
| May 21, 2025 | 4.42 | 4.63 | 4.26 | 4.32 | 4.32 | -2.26% | 549,500 |