Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A. (BVMF:AERI3)
Brazil · Delayed Price · Currency is BRL 2.360
-0.020 (-0.84%)
Apr 10, 2026, 11:43 AM GMT-3
BVMF:AERI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 2.40 | 2.40 | 2.37 | 2.38 | - | - | 1,000 |
| Apr 9, 2026 | 2.42 | 2.42 | 2.35 | 2.38 | 2.38 | - | 84,400 |
| Apr 8, 2026 | 2.36 | 2.45 | 2.36 | 2.38 | 2.38 | 0.85% | 85,000 |
| Apr 7, 2026 | 2.37 | 2.42 | 2.36 | 2.36 | 2.36 | -0.42% | 36,800 |
| Apr 6, 2026 | 2.38 | 2.39 | 2.36 | 2.37 | 2.37 | 0.85% | 30,800 |
| Apr 2, 2026 | 2.37 | 2.39 | 2.35 | 2.35 | 2.35 | - | 19,700 |
| Apr 1, 2026 | 2.39 | 2.41 | 2.35 | 2.35 | 2.35 | -0.42% | 34,600 |
| Mar 31, 2026 | 2.40 | 2.44 | 2.35 | 2.36 | 2.36 | -1.67% | 41,200 |
| Mar 30, 2026 | 2.51 | 2.56 | 2.34 | 2.40 | 2.40 | -4.00% | 193,400 |
| Mar 27, 2026 | 2.52 | 2.56 | 2.50 | 2.50 | 2.50 | -1.57% | 55,000 |
| Mar 26, 2026 | 2.50 | 2.56 | 2.50 | 2.54 | 2.54 | 1.20% | 25,900 |
| Mar 25, 2026 | 2.53 | 2.55 | 2.51 | 2.51 | 2.51 | - | 26,300 |
| Mar 24, 2026 | 2.54 | 2.54 | 2.50 | 2.51 | 2.51 | -1.18% | 63,400 |
| Mar 23, 2026 | 2.52 | 2.57 | 2.50 | 2.54 | 2.54 | 0.79% | 98,000 |
| Mar 20, 2026 | 2.64 | 2.64 | 2.52 | 2.52 | 2.52 | -3.82% | 63,400 |
| Mar 19, 2026 | 2.76 | 2.82 | 2.60 | 2.62 | 2.62 | -5.76% | 118,800 |
| Mar 18, 2026 | 2.88 | 2.88 | 2.78 | 2.78 | 2.78 | -1.42% | 14,200 |
| Mar 17, 2026 | 2.89 | 2.89 | 2.82 | 2.82 | 2.82 | -1.05% | 20,700 |
| 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 |