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

Brazil · Delayed Price · Currency is BRL

2.050

+0.010 (0.49%)

Jul 27, 2026, 5:00 PM GMT-3

BVMF:AERI3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.01	2.07	2.01	2.06	-	0.98%	19,300
Jul 24, 2026	2.03	2.06	2.03	2.04	2.04	0.99%	15,700
Jul 23, 2026	2.06	2.07	2.02	2.02	2.02	-1.46%	32,800
Jul 22, 2026	2.07	2.07	2.04	2.05	2.05	0.49%	10,900
Jul 21, 2026	2.08	2.08	2.02	2.04	2.04	-1.45%	20,300
Jul 20, 2026	2.02	2.07	2.02	2.07	2.07	2.48%	10,700
Jul 17, 2026	2.02	2.05	2.02	2.02	2.02	-	14,400
Jul 16, 2026	2.04	2.04	2.02	2.02	2.02	-	18,200
Jul 15, 2026	2.04	2.06	2.02	2.02	2.02	-2.42%	40,500
Jul 14, 2026	2.09	2.09	2.05	2.07	2.07	-0.48%	23,900
Jul 13, 2026	2.09	2.10	2.05	2.08	2.08	-0.48%	22,200
Jul 10, 2026	2.06	2.09	2.03	2.09	2.09	1.46%	54,000
Jul 9, 2026	2.01	2.06	2.01	2.06	2.06	1.48%	74,900
Jul 8, 2026	2.03	2.05	2.03	2.03	2.03	-0.49%	11,500
Jul 7, 2026	2.01	2.04	2.01	2.04	2.04	2.00%	25,100
Jul 6, 2026	2.04	2.04	2.00	2.00	2.00	-0.99%	14,400
Jul 3, 2026	2.05	2.06	2.00	2.02	2.02	0.50%	40,100
Jul 2, 2026	2.02	2.05	2.01	2.01	2.01	-0.99%	17,200
Jul 1, 2026	2.03	2.05	2.02	2.03	2.03	0.50%	10,800
Jun 30, 2026	2.05	2.07	2.00	2.02	2.02	-1.46%	53,100
Jun 29, 2026	2.08	2.10	2.05	2.05	2.05	-1.44%	15,300
Jun 26, 2026	2.08	2.09	2.05	2.08	2.08	0.48%	14,200
Jun 25, 2026	2.07	2.14	2.04	2.07	2.07	0.49%	68,100
Jun 24, 2026	2.12	2.14	2.06	2.06	2.06	-3.29%	48,900
Jun 23, 2026	2.16	2.18	2.09	2.13	2.13	-1.39%	54,200
Jun 22, 2026	2.24	2.26	2.13	2.16	2.16	-3.57%	67,700
Jun 19, 2026	2.29	2.29	2.23	2.24	2.24	-0.44%	31,000
Jun 18, 2026	2.27	2.31	2.25	2.25	2.25	-0.88%	52,600
Jun 17, 2026	2.31	2.33	2.26	2.27	2.27	-1.73%	34,700
Jun 16, 2026	2.34	2.35	2.29	2.31	2.31	-1.28%	9,900
Jun 15, 2026	2.30	2.35	2.28	2.34	2.34	0.43%	32,900
Jun 12, 2026	2.33	2.33	2.30	2.33	2.33	-0.43%	14,900
Jun 11, 2026	2.28	2.37	2.25	2.34	2.34	1.30%	69,800
Jun 10, 2026	2.31	2.32	2.26	2.31	2.31	0.43%	36,700
Jun 9, 2026	2.29	2.31	2.27	2.30	2.30	1.32%	8,400
Jun 8, 2026	2.34	2.36	2.27	2.27	2.27	-2.99%	19,000
Jun 5, 2026	2.29	2.35	2.27	2.34	2.34	1.30%	19,400
Jun 3, 2026	2.34	2.34	2.25	2.31	2.31	-1.28%	57,400
Jun 2, 2026	2.40	2.44	2.34	2.34	2.34	-2.50%	55,000
Jun 1, 2026	2.34	2.50	2.26	2.40	2.40	4.80%	117,500
May 29, 2026	2.33	2.33	2.29	2.29	2.29	-1.29%	14,600
May 28, 2026	2.34	2.36	2.30	2.32	2.32	-0.43%	18,700
May 27, 2026	2.33	2.38	2.32	2.33	2.33	0.43%	17,000
May 26, 2026	2.35	2.38	2.30	2.32	2.32	-1.28%	26,700
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