Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A. (BVMF:AERI3)

Brazil · Delayed Price · Currency is BRL

2.320

-0.030 (-1.28%)

May 26, 2026, 4:05 PM GMT-3

BVMF:AERI3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.40	2.43	2.32	2.35	2.35	-2.08%	34,800
May 22, 2026	2.29	2.41	2.29	2.40	2.40	5.26%	80,000
May 21, 2026	2.32	2.36	2.25	2.28	2.28	-	95,600
May 20, 2026	2.31	2.38	2.28	2.28	2.28	-1.30%	31,800
May 19, 2026	2.33	2.37	2.30	2.31	2.31	-0.43%	45,900
May 18, 2026	2.36	2.46	2.30	2.32	2.32	-4.13%	52,600
May 15, 2026	2.45	2.45	2.37	2.42	2.42	-0.41%	8,000
May 14, 2026	2.42	2.46	2.37	2.43	2.43	-0.82%	26,700
May 13, 2026	2.55	2.56	2.37	2.45	2.45	-2.39%	67,500
May 12, 2026	2.55	2.55	2.51	2.51	2.51	-0.40%	17,200
May 11, 2026	2.56	2.57	2.52	2.52	2.52	-2.33%	12,600
May 8, 2026	2.53	2.58	2.52	2.58	2.58	1.18%	25,100
May 7, 2026	2.57	2.62	2.53	2.55	2.55	0.39%	24,000
May 6, 2026	2.54	2.60	2.51	2.54	2.54	0.79%	33,200
May 5, 2026	2.63	2.63	2.50	2.52	2.52	-3.45%	34,900
May 4, 2026	2.61	2.70	2.56	2.61	2.61	-	40,000
Apr 30, 2026	2.62	2.65	2.61	2.61	2.61	-1.88%	26,700
Apr 29, 2026	2.65	2.71	2.56	2.66	2.66	2.31%	46,100
Apr 28, 2026	2.75	2.85	2.60	2.60	2.60	-5.45%	30,400
Apr 27, 2026	2.82	2.95	2.75	2.75	2.75	-1.79%	49,500
Apr 24, 2026	2.82	2.90	2.80	2.80	2.80	-	26,800
Apr 23, 2026	2.90	2.95	2.80	2.80	2.80	-0.36%	131,900
Apr 22, 2026	2.84	2.91	2.81	2.81	2.81	-3.10%	42,700
Apr 20, 2026	2.79	2.98	2.74	2.90	2.90	5.45%	245,400
Apr 17, 2026	2.48	2.75	2.45	2.75	2.75	10.44%	158,600
Apr 16, 2026	2.43	2.49	2.43	2.49	2.49	2.47%	21,000
Apr 15, 2026	2.59	2.59	2.43	2.43	2.43	-3.19%	66,000
Apr 14, 2026	2.34	2.69	2.34	2.51	2.51	7.26%	188,600
Apr 13, 2026	2.39	2.39	2.34	2.34	2.34	-2.50%	41,600
Apr 10, 2026	2.40	2.40	2.30	2.40	2.40	0.84%	137,900
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