Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A. (BVMF:AERI3)
Brazil · Delayed Price · Currency is BRL 2.580
-0.050 (-1.90%)
Oct 16, 2026, 5:00 PM GMT-3
BVMF:AERI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.63 | 2.65 | 2.30 | 2.58 | 2.58 | -1.90% | 177,500 |
| Oct 15, 2026 | 2.51 | 2.90 | 2.51 | 2.63 | 2.63 | 3.14% | 295,700 |
| Oct 14, 2026 | 2.25 | 2.75 | 2.23 | 2.55 | 2.55 | 12.83% | 467,400 |
| Oct 13, 2026 | 2.24 | 2.26 | 2.21 | 2.26 | 2.26 | 0.89% | 45,000 |
| Oct 9, 2026 | 2.21 | 2.24 | 2.21 | 2.24 | 2.24 | 1.36% | 57,000 |
| Oct 8, 2026 | 2.21 | 2.23 | 2.20 | 2.21 | 2.21 | 0.45% | 79,200 |
| Oct 7, 2026 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | - | 70,400 |
| Oct 6, 2026 | 2.19 | 2.20 | 2.15 | 2.20 | 2.20 | 0.92% | 51,900 |
| Oct 5, 2026 | 2.22 | 2.34 | 2.17 | 2.18 | 2.18 | -1.80% | 90,300 |
| Oct 2, 2026 | 2.21 | 2.27 | 2.20 | 2.22 | 2.22 | -0.45% | 31,500 |
| Oct 1, 2026 | 2.18 | 2.24 | 2.17 | 2.23 | 2.23 | 2.76% | 27,000 |
| Sep 30, 2026 | 2.13 | 2.17 | 2.07 | 2.17 | 2.17 | 1.88% | 81,200 |
| Sep 29, 2026 | 2.13 | 2.14 | 2.10 | 2.13 | 2.13 | -0.47% | 17,300 |
| Sep 28, 2026 | 2.16 | 2.17 | 2.09 | 2.14 | 2.14 | - | 38,400 |
| Sep 25, 2026 | 2.21 | 2.22 | 2.12 | 2.14 | 2.14 | -2.28% | 65,300 |
| Sep 24, 2026 | 2.31 | 2.32 | 2.19 | 2.19 | 2.19 | -5.19% | 44,900 |
| Sep 23, 2026 | 2.30 | 2.33 | 2.30 | 2.31 | 2.31 | 0.43% | 4,000 |
| Sep 22, 2026 | 2.36 | 2.37 | 2.29 | 2.30 | 2.30 | -1.71% | 30,400 |
| Sep 21, 2026 | 2.25 | 2.35 | 2.25 | 2.34 | 2.34 | 3.54% | 57,400 |
| Sep 18, 2026 | 2.25 | 2.28 | 2.23 | 2.26 | 2.26 | - | 15,200 |
| Sep 17, 2026 | 2.24 | 2.28 | 2.24 | 2.26 | 2.26 | - | 23,000 |
| Sep 16, 2026 | 2.21 | 2.26 | 2.21 | 2.26 | 2.26 | 2.73% | 43,400 |
| Sep 15, 2026 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | 0.46% | 18,400 |
| Sep 14, 2026 | 2.16 | 2.24 | 2.13 | 2.19 | 2.19 | 0.46% | 27,700 |
| Sep 11, 2026 | 2.12 | 2.18 | 2.10 | 2.18 | 2.18 | 2.83% | 23,400 |
| Sep 10, 2026 | 2.08 | 2.13 | 2.08 | 2.12 | 2.12 | 0.95% | 57,600 |
| Sep 9, 2026 | 2.08 | 2.10 | 2.07 | 2.10 | 2.10 | 0.96% | 29,300 |
| Sep 8, 2026 | 2.07 | 2.10 | 2.05 | 2.08 | 2.08 | 0.48% | 61,400 |
| Sep 4, 2026 | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | -0.96% | 10,700 |
| Sep 3, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 1.46% | 14,800 |
| Sep 2, 2026 | 2.04 | 2.08 | 2.03 | 2.06 | 2.06 | 0.98% | 52,800 |
| Sep 1, 2026 | 2.06 | 2.11 | 2.04 | 2.04 | 2.04 | -1.92% | 28,200 |
| Aug 31, 2026 | 2.09 | 2.12 | 2.05 | 2.08 | 2.08 | -0.48% | 32,500 |
| Aug 28, 2026 | 2.04 | 2.09 | 2.03 | 2.09 | 2.09 | 1.95% | 33,200 |
| Aug 27, 2026 | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | 1.49% | 56,700 |
| Aug 26, 2026 | 2.02 | 2.05 | 2.01 | 2.02 | 2.02 | - | 52,500 |
| Aug 25, 2026 | 2.10 | 2.12 | 2.00 | 2.02 | 2.02 | -4.27% | 141,600 |
| Aug 24, 2026 | 2.12 | 2.16 | 2.08 | 2.11 | 2.11 | -0.94% | 202,100 |
| Aug 21, 2026 | 2.17 | 2.17 | 2.06 | 2.13 | 2.13 | -4.05% | 130,000 |
| Aug 20, 2026 | 2.30 | 2.40 | 2.10 | 2.22 | 2.22 | -4.31% | 64,000 |
| Aug 19, 2026 | 2.28 | 2.35 | 2.28 | 2.32 | 2.32 | 1.75% | 25,100 |
| Aug 18, 2026 | 2.27 | 2.29 | 2.25 | 2.28 | 2.28 | 0.44% | 21,300 |
| Aug 17, 2026 | 2.23 | 2.27 | 2.17 | 2.27 | 2.27 | 1.79% | 26,800 |
| Aug 14, 2026 | 2.21 | 2.23 | 2.19 | 2.23 | 2.23 | 0.45% | 16,000 |
| Aug 13, 2026 | 2.18 | 2.24 | 2.17 | 2.22 | 2.22 | 3.26% | 27,900 |
| Aug 12, 2026 | 2.23 | 2.23 | 2.08 | 2.15 | 2.15 | -4.87% | 59,400 |
| Aug 11, 2026 | 2.28 | 2.30 | 2.25 | 2.26 | 2.26 | -2.16% | 22,800 |
| Aug 10, 2026 | 2.27 | 2.35 | 2.27 | 2.31 | 2.31 | 0.87% | 21,500 |
| Aug 7, 2026 | 2.28 | 2.39 | 2.20 | 2.29 | 2.29 | - | 39,100 |
| Aug 6, 2026 | 2.31 | 2.36 | 2.25 | 2.29 | 2.29 | -0.43% | 19,700 |