Skip to main content
logo
Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A. (BVMF:AERI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.860
0.00 (0.00%)
Nov 9, 2026, 3:33 PM GMT-3

BVMF:AERI3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20261.881.921.811.861.86-337,500
Nov 6, 20261.891.981.851.861.86-1.06%534,900
Nov 5, 20261.902.151.881.881.88-0.53%544,300
Nov 4, 20261.861.951.851.891.89-0.53%159,600
Nov 3, 20261.931.961.861.901.90-55,100
Oct 30, 20262.002.001.901.901.90-5.00%78,800
Oct 29, 20262.042.051.942.002.001.52%68,700
Oct 28, 20262.042.041.921.971.97-3.90%123,700
Oct 27, 20262.092.092.002.052.052.50%41,000
Oct 26, 20262.002.091.912.002.00-9.09%238,100
Oct 23, 20262.132.202.132.202.204.27%52,100
Oct 22, 20262.102.302.102.112.11-80,700
Oct 21, 20262.312.331.992.112.11-7.46%568,600
Oct 20, 20262.552.552.252.282.28-10.24%462,600
Oct 19, 20262.622.622.482.542.54-1.55%80,800
Oct 16, 20262.632.652.302.582.58-1.90%177,300
Oct 15, 20262.512.902.512.632.633.14%295,700
Oct 14, 20262.252.752.232.552.5512.83%463,100
Oct 13, 20262.242.262.212.262.260.89%44,900
Oct 9, 20262.212.242.212.242.241.36%57,000
Oct 8, 20262.212.232.202.212.210.45%40,200
Oct 7, 20262.202.222.182.202.20-70,400
Oct 6, 20262.192.202.152.202.200.92%51,900
Oct 5, 20262.222.342.172.182.18-1.80%90,300
Oct 2, 20262.212.272.202.222.22-0.45%31,500
Oct 1, 20262.182.242.172.232.232.76%27,000
Sep 30, 20262.132.172.072.172.171.88%81,200
Sep 29, 20262.132.142.102.132.13-0.47%17,300
Sep 28, 20262.162.172.092.142.14-38,400
Sep 25, 20262.212.222.122.142.14-2.28%65,300
Sep 24, 20262.312.322.192.192.19-5.19%44,900
Sep 23, 20262.302.332.302.312.310.43%4,000
Sep 22, 20262.362.372.292.302.30-1.71%30,400
Sep 21, 20262.252.352.252.342.343.54%57,400
Sep 18, 20262.252.282.232.262.26-15,200
Sep 17, 20262.242.282.242.262.26-23,000
Sep 16, 20262.212.262.212.262.262.73%43,400
Sep 15, 20262.202.222.182.202.200.46%18,000
Sep 14, 20262.162.242.132.192.190.46%27,700
Sep 11, 20262.122.182.102.182.182.83%23,400
Sep 10, 20262.082.132.082.122.120.95%52,400
Sep 9, 20262.082.102.072.102.100.96%29,300
Sep 8, 20262.072.102.052.082.080.48%61,400
Sep 4, 20262.072.082.062.072.07-0.96%10,700
Sep 3, 20262.052.092.052.092.091.46%14,800
Sep 2, 20262.042.082.032.062.060.98%52,800
Sep 1, 20262.062.112.042.042.04-1.92%28,200
Aug 31, 20262.092.122.052.082.08-0.48%31,500
Aug 28, 20262.042.092.032.092.091.95%33,200
Aug 27, 20262.022.062.012.052.051.49%56,700