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
2022-12-07	1.210	1.260	1.210	1.230	24.600	3,126,400
2022-12-06	1.260	1.290	1.210	1.240	24.800	5,430,400
2022-12-05	1.370	1.370	1.250	1.250	25.000	4,294,000
2022-12-02	1.350	1.390	1.310	1.360	27.200	5,157,400
2022-12-01	1.440	1.440	1.320	1.320	26.400	6,023,000
2022-11-30	1.490	1.500	1.400	1.440	28.800	13,144,200
2022-11-29	1.490	1.510	1.440	1.470	29.400	5,208,800
2022-11-28	1.590	1.590	1.460	1.460	29.200	5,842,400
2022-11-25	1.600	1.620	1.540	1.580	31.600	6,143,700
2022-11-24	1.520	1.610	1.500	1.610	32.200	5,568,000
2022-11-23	1.610	1.620	1.480	1.510	30.200	5,391,800
2022-11-22	1.560	1.630	1.520	1.600	32.000	4,259,500
2022-11-21	1.480	1.540	1.470	1.540	30.800	6,362,200
2022-11-18	1.540	1.580	1.480	1.480	29.600	6,693,000
2022-11-17	1.640	1.640	1.500	1.510	30.200	8,030,400
2022-11-16	1.720	1.740	1.630	1.630	32.600	3,402,000
2022-11-14	1.650	1.730	1.610	1.690	33.800	2,592,700
2022-11-11	1.800	1.810	1.620	1.620	32.400	7,138,700
2022-11-10	1.900	1.930	1.740	1.740	34.800	4,892,700
2022-11-09	1.980	2.030	1.910	1.930	38.600	4,808,200
2022-11-08	1.930	2.070	1.910	1.990	39.800	3,982,800
2022-11-07	2.010	2.020	1.940	1.950	39.000	5,872,600
2022-11-04	1.980	2.050	1.910	2.000	40.000	10,244,700
2022-11-03	1.850	1.990	1.820	1.940	38.800	5,095,700
2022-11-01	1.870	1.910	1.800	1.870	37.400	16,533,500
2022-10-31	1.700	1.850	1.690	1.850	37.000	8,762,500
2022-10-28	1.690	1.740	1.680	1.740	34.800	4,171,800
2022-10-27	1.680	1.730	1.670	1.700	34.000	3,399,100
2022-10-26	1.770	1.790	1.670	1.680	33.600	3,505,700
2022-10-25	1.820	1.850	1.800	1.800	36.000	2,860,800
2022-10-24	1.840	1.880	1.830	1.830	36.600	1,841,000
2022-10-21	1.840	1.890	1.830	1.860	37.200	2,485,500
2022-10-20	1.970	1.970	1.830	1.840	36.800	5,352,300
2022-10-19	1.970	2.010	1.940	1.950	39.000	3,914,700
2022-10-18	2.010	2.030	1.970	1.970	39.400	3,931,500
2022-10-17	2.040	2.040	1.990	2.000	40.000	2,252,000
2022-10-14	2.100	2.150	2.020	2.020	40.400	1,851,300
2022-10-13	2.020	2.120	2.000	2.100	42.000	5,118,400
2022-10-11	2.040	2.070	2.000	2.040	40.800	7,764,400
2022-10-10	2.100	2.110	2.030	2.040	40.800	2,336,900
2022-10-07	2.150	2.170	2.080	2.100	42.000	3,124,600
2022-10-06	2.160	2.220	2.130	2.160	43.200	3,920,300
2022-10-05	2.100	2.160	2.070	2.160	43.200	3,481,800
2022-10-04	2.110	2.190	2.100	2.110	42.200	5,184,700
2022-10-03	2.080	2.120	2.030	2.090	41.800	3,960,600
2022-09-30	1.960	2.020	1.940	2.010	40.200	4,597,100
2022-09-29	2.030	2.030	1.940	1.950	39.000	4,639,800
2022-09-28	2.070	2.100	2.040	2.040	40.800	3,021,400
2022-09-27	2.130	2.150	2.060	2.070	41.400	3,577,800
2022-09-26	2.180	2.190	2.100	2.100	42.000	3,379,200
2022-09-23	2.250	2.260	2.160	2.180	43.600	4,009,000
2022-09-22	2.280	2.300	2.220	2.260	45.200	3,266,100
2022-09-21	2.290	2.320	2.250	2.260	45.200	4,991,200
2022-09-20	2.360	2.370	2.280	2.290	45.800	5,868,200
2022-09-19	2.320	2.360	2.270	2.350	47.000	3,989,600
2022-09-16	2.330	2.340	2.260	2.340	46.800	3,551,800
2022-09-15	2.370	2.410	2.320	2.340	46.800	2,420,800
2022-09-14	2.420	2.440	2.370	2.380	47.600	2,562,100
2022-09-13	2.480	2.490	2.420	2.430	48.600	2,410,000
2022-09-12	2.500	2.560	2.480	2.500	50.000	3,578,300

← NewerPage 17 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.