Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	1.270	1.360	1.240	1.300	26.000	10,435,300
2023-03-06	1.130	1.240	1.120	1.200	24.000	6,591,700
2023-03-03	1.150	1.170	1.110	1.120	22.400	3,926,400
2023-03-02	1.190	1.210	1.140	1.140	22.800	5,368,300
2023-03-01	1.350	1.370	1.170	1.190	23.800	9,393,100
2023-02-28	1.300	1.420	1.290	1.330	26.600	7,689,500
2023-02-27	1.360	1.370	1.290	1.290	25.800	3,130,900
2023-02-24	1.390	1.400	1.290	1.350	27.000	8,425,100
2023-02-23	1.150	1.470	1.150	1.380	27.600	31,989,100
2023-02-22	1.240	1.240	1.150	1.150	23.000	2,365,100
2023-02-17	1.250	1.270	1.210	1.240	24.800	3,713,500
2023-02-16	1.250	1.260	1.200	1.260	25.200	4,508,600
2023-02-15	1.100	1.280	1.100	1.260	25.200	8,624,400
2023-02-14	1.170	1.220	1.100	1.100	22.000	4,462,100
2023-02-13	1.170	1.190	1.120	1.160	23.200	3,845,000
2023-02-10	1.210	1.280	1.170	1.170	23.400	7,388,800
2023-02-08	1.290	1.350	1.220	1.290	25.800	10,157,800
2023-02-07	1.320	1.400	1.270	1.280	25.600	5,886,600
2023-02-06	1.400	1.440	1.320	1.320	26.400	7,400,800
2023-02-03	1.520	1.530	1.400	1.410	28.200	8,595,000
2023-02-02	1.560	1.590	1.510	1.520	30.400	5,687,000
2023-02-01	1.600	1.730	1.540	1.560	31.200	11,032,200
2023-01-31	1.500	1.590	1.480	1.590	31.800	6,463,900
2023-01-30	1.550	1.570	1.480	1.480	29.600	5,423,200
2023-01-27	1.550	1.570	1.480	1.560	31.200	5,895,700
2023-01-26	1.600	1.600	1.520	1.550	31.000	5,019,400
2023-01-25	1.460	1.620	1.450	1.590	31.800	9,944,700
2023-01-24	1.460	1.530	1.430	1.470	29.400	10,020,900
2023-01-23	1.570	1.650	1.450	1.450	29.000	11,859,200
2023-01-20	1.520	1.570	1.450	1.560	31.200	9,813,600
2023-01-19	1.460	1.560	1.380	1.510	30.200	10,382,400
2023-01-18	1.320	1.590	1.320	1.460	29.200	13,263,900
2023-01-17	1.370	1.400	1.310	1.310	26.200	7,113,200
2023-01-16	1.390	1.440	1.310	1.370	27.400	7,669,700
2023-01-13	1.270	1.500	1.250	1.370	27.400	13,815,700
2023-01-12	1.150	1.320	1.110	1.280	25.600	11,277,600
2023-01-11	1.160	1.170	1.110	1.130	22.600	4,182,600
2023-01-10	1.160	1.170	1.120	1.160	23.200	6,653,300
2023-01-09	1.030	1.200	1.030	1.160	23.200	9,705,800
2023-01-06	1.020	1.070	1.010	1.070	21.400	7,358,700
2023-01-05	1.000	1.020	0.980	1.020	20.400	5,960,300
2023-01-04	1.020	1.030	0.980	0.990	19.800	6,177,200
2023-01-03	1.060	1.070	1.000	1.010	20.200	5,701,700
2023-01-02	1.120	1.120	1.050	1.070	21.400	3,075,400
2022-12-29	1.020	1.190	1.020	1.130	22.600	10,655,600
2022-12-28	1.000	1.050	1.000	1.010	20.200	7,562,500
2022-12-27	1.040	1.050	0.990	1.000	20.000	4,772,300
2022-12-26	1.040	1.060	1.010	1.030	20.600	2,731,100
2022-12-23	1.000	1.090	0.990	1.040	20.800	9,105,700
2022-12-22	1.000	1.030	0.980	1.000	20.000	5,387,800
2022-12-21	1.000	1.030	0.970	1.000	20.000	5,966,900
2022-12-20	0.960	1.030	0.960	1.000	20.000	10,958,700
2022-12-19	0.900	1.050	0.900	0.980	19.600	17,314,800
2022-12-16	0.990	1.000	0.880	0.880	17.600	9,667,900
2022-12-15	1.000	1.020	0.970	0.970	19.400	8,912,100
2022-12-14	1.010	1.040	0.990	1.000	20.000	10,431,600
2022-12-13	1.180	1.200	1.000	1.000	20.000	11,309,200
2022-12-12	1.010	1.220	1.010	1.160	23.200	30,042,600
2022-12-09	1.100	1.110	1.000	1.000	20.000	11,941,000
2022-12-08	1.240	1.240	1.070	1.080	21.600	12,916,600

← NewerPage 16 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-25	0.0207 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.