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
2.140
-0.050 (-2.28%)
Sep 25, 2026, 4:54 PM GMT-3

BVMF:AERI3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262.212.222.122.14--2.28%66,100
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%18,400
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%57,600
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%32,500
Aug 28, 20262.042.092.032.092.091.95%33,200
Aug 27, 20262.022.062.012.052.051.49%56,700
Aug 26, 20262.022.052.012.022.02-52,500
Aug 25, 20262.102.122.002.022.02-4.27%141,600
Aug 24, 20262.122.162.082.112.11-0.94%202,100
Aug 21, 20262.172.172.062.132.13-4.05%130,000
Aug 20, 20262.302.402.102.222.22-4.31%64,000
Aug 19, 20262.282.352.282.322.321.75%25,100
Aug 18, 20262.272.292.252.282.280.44%21,300
Aug 17, 20262.232.272.172.272.271.79%26,800
Aug 14, 20262.212.232.192.232.230.45%16,000
Aug 13, 20262.182.242.172.222.223.26%27,900
Aug 12, 20262.232.232.082.152.15-4.87%59,400
Aug 11, 20262.282.302.252.262.26-2.16%22,800
Aug 10, 20262.272.352.272.312.310.87%21,500
Aug 7, 20262.282.392.202.292.29-39,100
Aug 6, 20262.312.362.252.292.29-0.43%19,700
Aug 5, 20262.192.362.182.302.305.02%117,900
Aug 4, 20262.162.202.162.192.191.86%40,000
Aug 3, 20262.142.192.142.152.15-25,100
Jul 31, 20262.132.152.122.152.150.94%8,100
Jul 30, 20262.102.152.102.132.130.95%14,000
Jul 29, 20262.092.152.072.112.110.96%54,500
Jul 28, 20262.062.102.042.092.091.95%30,200
Jul 27, 20262.012.072.012.052.050.49%28,500
Jul 24, 20262.032.062.032.042.040.99%15,700
Jul 23, 20262.062.072.022.022.02-1.46%32,800
Jul 22, 20262.072.072.042.052.050.49%10,900
Jul 21, 20262.082.082.022.042.04-1.45%20,300
Jul 20, 20262.022.072.022.072.072.48%10,700
Jul 17, 20262.022.052.022.022.02-14,400