Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A. (BVMF:AERI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
4.170
-0.010 (-0.24%)
Aug 27, 2025, 4:45 PM GMT-3

BVMF:AERI3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20254.164.204.154.154.15-0.72%8,300
Aug 26, 20254.174.224.164.184.180.72%40,000
Aug 25, 20254.154.564.074.154.15-0.24%407,800
Aug 22, 20254.174.244.124.164.16-48,800
Aug 21, 20254.104.194.074.164.161.46%60,700
Aug 20, 20254.094.204.024.104.10-1.20%83,600
Aug 19, 20254.194.264.094.154.15-0.24%204,600
Aug 18, 20254.334.414.164.164.16-5.02%126,500
Aug 15, 20254.424.584.104.384.38-2.67%149,600
Aug 14, 20254.394.504.314.504.502.97%102,300
Aug 13, 20254.344.404.324.374.37-0.68%31,500
Aug 12, 20254.304.464.304.404.400.46%86,300
Aug 11, 20254.374.384.304.384.380.23%30,300
Aug 8, 20254.374.434.284.374.37-1.35%52,400
Aug 7, 20254.344.484.264.434.432.07%125,100
Aug 6, 20254.264.384.264.344.341.88%66,100
Aug 5, 20254.334.414.254.264.26-2.52%86,400
Aug 4, 20254.374.434.314.374.37-76,600
Aug 1, 20254.304.394.294.374.370.46%74,100
Jul 31, 20254.344.424.284.354.35-1.14%43,400
Jul 30, 20254.274.454.234.404.402.80%106,100
Jul 29, 20254.354.354.244.284.28-0.47%39,600
Jul 28, 20254.354.414.214.304.30-1.15%74,600
Jul 25, 20254.394.434.314.354.35-0.91%41,300
Jul 24, 20254.234.404.214.394.391.15%88,300
Jul 23, 20254.274.354.214.344.341.17%112,200
Jul 22, 20254.214.314.204.294.291.42%47,100
Jul 21, 20254.234.394.174.234.23-69,300
Jul 18, 20254.414.534.154.234.23-5.58%133,600
Jul 17, 20254.264.654.254.484.483.23%147,700
Jul 16, 20254.324.374.224.344.340.46%48,100
Jul 15, 20254.184.374.154.324.323.35%87,400
Jul 14, 20254.284.304.114.184.18-2.34%92,500
Jul 11, 20254.294.454.214.284.28-0.23%45,400
Jul 10, 20254.144.354.094.294.292.39%129,200
Jul 9, 20254.254.254.174.194.19-0.71%54,800
Jul 8, 20254.294.404.224.224.22-1.63%85,300
Jul 7, 20254.354.494.284.294.29-2.28%107,000
Jul 4, 20254.394.494.294.394.39-0.68%115,500
Jul 3, 20254.444.784.394.424.42-1.78%214,200
Jul 2, 20254.194.504.184.504.507.66%462,800
Jul 1, 20254.134.264.134.184.180.48%106,400
Jun 30, 20254.124.204.064.164.160.73%102,800
Jun 27, 20254.154.264.114.134.13-2.13%103,100
Jun 26, 20254.154.223.984.224.224.98%373,800
Jun 25, 20254.034.283.954.024.020.50%398,400
Jun 24, 20254.024.144.004.004.00-0.50%148,500
Jun 23, 20254.034.134.004.024.02-0.74%103,600
Jun 20, 20254.144.204.014.054.05-0.74%183,200
Jun 18, 20254.094.214.084.084.08-0.24%113,300