Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A. (BVMF:AERI3)
Brazil · Delayed Price · Currency is BRL 2.820
-0.030 (-1.05%)
Mar 17, 2026, 4:54 PM GMT-3
BVMF:AERI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 2.89 | 2.89 | 2.82 | 2.82 | - | -1.05% | 11,500 |
| Mar 16, 2026 | 2.85 | 2.90 | 2.82 | 2.85 | 2.85 | - | 20,000 |
| Mar 13, 2026 | 2.83 | 2.88 | 2.82 | 2.85 | 2.85 | - | 10,700 |
| Mar 12, 2026 | 2.81 | 2.85 | 2.80 | 2.85 | 2.85 | - | 23,200 |
| Mar 11, 2026 | 2.81 | 2.87 | 2.81 | 2.85 | 2.85 | -0.70% | 15,500 |
| Mar 10, 2026 | 2.80 | 2.90 | 2.80 | 2.87 | 2.87 | 0.70% | 30,000 |
| Mar 9, 2026 | 2.68 | 2.85 | 2.68 | 2.85 | 2.85 | 5.17% | 61,000 |
| Mar 6, 2026 | 2.73 | 2.73 | 2.65 | 2.71 | 2.71 | -0.37% | 24,400 |
| Mar 5, 2026 | 2.75 | 2.75 | 2.71 | 2.72 | 2.72 | -1.09% | 20,300 |
| Mar 4, 2026 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | -0.36% | 55,700 |
| Mar 3, 2026 | 2.79 | 2.79 | 2.71 | 2.76 | 2.76 | -1.08% | 33,300 |
| Mar 2, 2026 | 2.80 | 2.83 | 2.77 | 2.79 | 2.79 | - | 19,100 |
| Feb 27, 2026 | 2.81 | 2.81 | 2.77 | 2.79 | 2.79 | 0.36% | 31,000 |
| Feb 26, 2026 | 2.78 | 2.82 | 2.78 | 2.78 | 2.78 | - | 26,200 |
| Feb 25, 2026 | 2.83 | 2.86 | 2.77 | 2.78 | 2.78 | -1.77% | 47,500 |
| Feb 24, 2026 | 2.86 | 2.86 | 2.79 | 2.83 | 2.83 | -1.05% | 54,900 |
| Feb 23, 2026 | 2.90 | 2.92 | 2.80 | 2.86 | 2.86 | -0.35% | 61,100 |
| Feb 20, 2026 | 2.80 | 2.89 | 2.79 | 2.87 | 2.87 | 0.70% | 78,400 |
| Feb 19, 2026 | 2.84 | 2.88 | 2.82 | 2.85 | 2.85 | -0.35% | 77,100 |
| Feb 18, 2026 | 2.99 | 2.99 | 2.81 | 2.86 | 2.86 | -4.35% | 75,200 |
| Feb 13, 2026 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | - | 11,100 |
| Feb 12, 2026 | 3.04 | 3.04 | 2.97 | 2.99 | 2.99 | -1.64% | 50,000 |
| Feb 11, 2026 | 3.01 | 3.08 | 2.97 | 3.04 | 3.04 | 1.00% | 75,300 |
| Feb 10, 2026 | 3.08 | 3.08 | 3.00 | 3.01 | 3.01 | - | 78,300 |
| Feb 9, 2026 | 3.08 | 3.08 | 3.00 | 3.01 | 3.01 | -1.95% | 90,100 |
| Feb 6, 2026 | 3.09 | 3.09 | 3.02 | 3.07 | 3.07 | - | 41,500 |
| Feb 5, 2026 | 3.10 | 3.13 | 3.00 | 3.07 | 3.07 | -0.65% | 135,900 |
| Feb 4, 2026 | 3.12 | 3.15 | 3.08 | 3.09 | 3.09 | -2.83% | 38,900 |
| Feb 3, 2026 | 3.15 | 3.19 | 3.11 | 3.18 | 3.18 | - | 29,200 |
| Feb 2, 2026 | 3.08 | 3.19 | 3.06 | 3.18 | 3.18 | 0.95% | 84,400 |
| Jan 30, 2026 | 3.17 | 3.20 | 3.05 | 3.15 | 3.15 | -0.32% | 122,400 |
| 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 |