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

Brazil · Delayed Price · Currency is BRL

2.030

+0.030 (1.50%)

Jul 7, 2026, 2:20 PM GMT-3

BVMF:AERI3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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