Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A. (BVMF:AERI3)
Brazil · Delayed Price · Currency is BRL 4.120
+0.060 (1.48%)
Sep 17, 2025, 5:05 PM GMT-3
BVMF:AERI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.11 | 4.14 | 4.07 | 4.12 | 4.12 | 1.48% | 88,200 |
| 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 |
| Sep 4, 2025 | 4.16 | 4.18 | 4.12 | 4.15 | 4.15 | 0.97% | 35,800 |
| Sep 3, 2025 | 4.17 | 4.22 | 4.11 | 4.11 | 4.11 | -0.96% | 119,200 |
| Sep 2, 2025 | 4.16 | 4.19 | 4.11 | 4.15 | 4.15 | -0.24% | 69,000 |
| Sep 1, 2025 | 4.15 | 4.21 | 4.12 | 4.16 | 4.16 | 0.48% | 149,200 |
| Aug 29, 2025 | 4.27 | 4.27 | 4.08 | 4.14 | 4.14 | -3.04% | 676,600 |
| Aug 28, 2025 | 4.17 | 4.37 | 4.17 | 4.27 | 4.27 | 2.89% | 147,900 |
| Aug 27, 2025 | 4.16 | 4.20 | 4.13 | 4.15 | 4.15 | -0.72% | 123,400 |
| Aug 26, 2025 | 4.17 | 4.22 | 4.16 | 4.18 | 4.18 | 0.72% | 40,200 |
| Aug 25, 2025 | 4.15 | 4.56 | 4.07 | 4.15 | 4.15 | -0.24% | 407,800 |
| Aug 22, 2025 | 4.17 | 4.24 | 4.12 | 4.16 | 4.16 | - | 48,800 |
| Aug 21, 2025 | 4.10 | 4.19 | 4.07 | 4.16 | 4.16 | 1.46% | 60,700 |
| Aug 20, 2025 | 4.09 | 4.20 | 4.02 | 4.10 | 4.10 | -1.20% | 83,600 |
| Aug 19, 2025 | 4.19 | 4.26 | 4.09 | 4.15 | 4.15 | -0.24% | 204,600 |
| Aug 18, 2025 | 4.33 | 4.41 | 4.16 | 4.16 | 4.16 | -5.02% | 126,500 |
| Aug 15, 2025 | 4.42 | 4.58 | 4.10 | 4.38 | 4.38 | -2.67% | 149,600 |
| Aug 14, 2025 | 4.39 | 4.50 | 4.31 | 4.50 | 4.50 | 2.97% | 102,300 |
| Aug 13, 2025 | 4.34 | 4.40 | 4.32 | 4.37 | 4.37 | -0.68% | 31,500 |
| Aug 12, 2025 | 4.30 | 4.46 | 4.30 | 4.40 | 4.40 | 0.46% | 86,300 |
| Aug 11, 2025 | 4.37 | 4.38 | 4.30 | 4.38 | 4.38 | 0.23% | 30,300 |
| Aug 8, 2025 | 4.37 | 4.43 | 4.28 | 4.37 | 4.37 | -1.35% | 52,400 |
| Aug 7, 2025 | 4.34 | 4.48 | 4.26 | 4.43 | 4.43 | 2.07% | 125,100 |
| Aug 6, 2025 | 4.26 | 4.38 | 4.26 | 4.34 | 4.34 | 1.88% | 66,100 |
| Aug 5, 2025 | 4.33 | 4.41 | 4.25 | 4.26 | 4.26 | -2.52% | 86,400 |
| Aug 4, 2025 | 4.37 | 4.43 | 4.31 | 4.37 | 4.37 | - | 76,600 |
| Aug 1, 2025 | 4.30 | 4.39 | 4.29 | 4.37 | 4.37 | 0.46% | 74,100 |
| Jul 31, 2025 | 4.34 | 4.42 | 4.28 | 4.35 | 4.35 | -1.14% | 43,400 |
| Jul 30, 2025 | 4.27 | 4.45 | 4.23 | 4.40 | 4.40 | 2.80% | 106,100 |
| 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 |