Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A. (BVMF:AERI3)
Brazil · Delayed Price · Currency is BRL 4.050
-0.050 (-1.22%)
Nov 13, 2025, 5:04 PM GMT-3
BVMF:AERI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 4.10 | 4.10 | 4.03 | 4.07 | 4.07 | -0.73% | 42,100 |
| 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% | 70,300 |
| 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 | 4.08 | 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% | 89,900 |
| Oct 29, 2025 | 4.20 | 4.30 | 4.19 | 4.19 | 4.19 | -0.95% | 54,900 |
| 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% | 26,000 |
| 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% | 38,000 |
| 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% | 72,800 |
| Oct 20, 2025 | 4.01 | 4.11 | 4.00 | 4.00 | 4.00 | -1.48% | 53,000 |
| Oct 17, 2025 | 4.00 | 4.09 | 4.00 | 4.06 | 4.06 | - | 21,500 |
| Oct 16, 2025 | 4.08 | 4.13 | 4.01 | 4.06 | 4.06 | - | 26,300 |
| Oct 15, 2025 | 4.00 | 4.14 | 3.92 | 4.06 | 4.06 | 1.50% | 78,200 |
| Oct 14, 2025 | 3.91 | 4.02 | 3.91 | 4.00 | 4.00 | 1.27% | 115,500 |
| 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 | - | 78,300 |
| 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 | - | 99,200 |
| 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% | 149,800 |
| Sep 30, 2025 | 4.05 | 4.09 | 4.02 | 4.03 | 4.03 | -0.49% | 85,100 |
| Sep 29, 2025 | 4.09 | 4.10 | 4.04 | 4.05 | 4.05 | -0.98% | 32,100 |
| 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 | - | 62,200 |
| Sep 24, 2025 | 4.07 | 4.12 | 4.06 | 4.10 | 4.10 | 0.74% | 72,000 |
| Sep 23, 2025 | 4.09 | 4.12 | 4.05 | 4.07 | 4.07 | -0.25% | 96,600 |
| Sep 22, 2025 | 4.10 | 4.12 | 4.08 | 4.08 | 4.08 | -0.49% | 70,300 |
| Sep 19, 2025 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -0.97% | 21,800 |
| Sep 18, 2025 | 4.12 | 4.18 | 4.08 | 4.14 | 4.14 | 0.49% | 111,700 |
| Sep 17, 2025 | 4.11 | 4.14 | 4.07 | 4.12 | 4.12 | 1.48% | 90,100 |
| Sep 16, 2025 | 4.20 | 4.25 | 4.06 | 4.06 | 4.06 | -3.10% | 274,300 |
| Sep 15, 2025 | 4.21 | 4.21 | 4.12 | 4.19 | 4.19 | -0.48% | 101,800 |
| Sep 12, 2025 | 4.14 | 4.22 | 4.14 | 4.21 | 4.21 | 0.96% | 67,300 |
| Sep 11, 2025 | 4.15 | 4.18 | 4.14 | 4.17 | 4.17 | 0.72% | 78,800 |
| Sep 10, 2025 | 4.14 | 4.16 | 4.13 | 4.14 | 4.14 | 0.24% | 43,800 |
| Sep 9, 2025 | 4.13 | 4.17 | 4.13 | 4.13 | 4.13 | -0.48% | 51,900 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.13 | 4.15 | 4.15 | - | 62,100 |
| Sep 5, 2025 | 4.19 | 4.21 | 4.15 | 4.15 | 4.15 | - | 44,300 |