Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A. (BVMF:AERI3)
Brazil · Delayed Price · Currency is BRL 3.090
-0.070 (-2.22%)
Jan 30, 2026, 5:34 PM GMT-3
BVMF:AERI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.17 | 3.20 | 3.11 | 3.14 | - | -0.63% | 20,200 |
| 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 |
| Dec 4, 2025 | 4.05 | 4.15 | 4.04 | 4.07 | 4.07 | - | 57,500 |
| 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 |