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
2022-09-09	2.560	2.630	2.470	2.490	49.800	4,557,300
2022-09-08	2.280	2.620	2.270	2.530	50.600	10,269,700
2022-09-06	2.330	2.340	2.210	2.240	44.800	4,011,200
2022-09-05	2.300	2.380	2.300	2.340	46.800	2,166,000
2022-09-02	2.340	2.380	2.280	2.280	45.600	6,340,000
2022-09-01	2.320	2.350	2.270	2.330	46.600	2,895,500
2022-08-31	2.360	2.380	2.280	2.320	46.400	4,132,500
2022-08-30	2.450	2.450	2.320	2.340	46.800	3,343,000
2022-08-29	2.450	2.490	2.430	2.430	48.600	2,649,800
2022-08-26	2.510	2.550	2.420	2.480	49.600	4,928,200
2022-08-25	2.540	2.540	2.460	2.500	50.000	2,932,100
2022-08-24	2.460	2.550	2.460	2.480	49.600	6,073,400
2022-08-23	2.410	2.500	2.410	2.480	49.600	2,227,300
2022-08-22	2.470	2.550	2.400	2.470	49.400	3,435,900
2022-08-19	2.640	2.660	2.480	2.490	49.800	4,312,600
2022-08-18	2.810	2.810	2.610	2.660	53.200	4,668,600
2022-08-17	2.790	2.830	2.750	2.780	55.600	3,687,400
2022-08-16	2.820	2.860	2.750	2.800	56.000	3,930,100
2022-08-15	2.820	2.900	2.780	2.820	56.400	7,285,600
2022-08-12	3.350	3.350	2.790	2.810	56.200	10,140,400
2022-08-11	3.270	3.440	3.230	3.350	67.000	3,321,000
2022-08-10	3.200	3.450	3.200	3.260	65.200	4,286,400
2022-08-09	3.360	3.440	3.170	3.170	63.400	2,200,700
2022-08-08	3.510	3.570	3.320	3.360	67.200	2,952,500
2022-08-05	3.240	3.470	3.170	3.470	69.400	1,859,400
2022-08-04	3.110	3.380	3.110	3.240	64.800	4,137,000
2022-08-03	3.070	3.140	3.020	3.100	62.000	2,520,800
2022-08-02	3.090	3.180	3.020	3.050	61.000	2,561,600
2022-08-01	2.980	3.200	2.950	3.100	62.000	2,971,700
2022-07-29	3.070	3.110	2.980	3.000	60.000	3,204,400
2022-07-28	2.930	3.120	2.900	3.050	61.000	3,873,400
2022-07-27	2.860	2.940	2.840	2.940	58.800	4,081,600
2022-07-26	2.780	2.880	2.750	2.860	57.200	2,885,200
2022-07-25	2.970	2.970	2.770	2.780	55.600	2,751,500
2022-07-22	2.830	3.050	2.810	2.950	59.000	2,521,200
2022-07-21	2.860	3.000	2.770	2.830	56.600	1,648,400
2022-07-20	2.520	2.910	2.520	2.880	57.600	3,896,300
2022-07-19	2.600	2.660	2.510	2.520	50.400	2,234,600
2022-07-18	2.750	2.830	2.560	2.570	51.400	2,195,600
2022-07-15	2.680	2.780	2.620	2.740	54.800	1,594,400
2022-07-14	2.690	2.730	2.540	2.680	53.600	2,999,200
2022-07-13	2.680	2.840	2.660	2.740	54.800	1,815,900
2022-07-12	2.540	2.710	2.520	2.680	53.600	2,271,800
2022-07-11	2.640	2.720	2.540	2.560	51.200	1,802,500
2022-07-08	2.780	2.830	2.630	2.660	53.200	2,353,300
2022-07-07	2.620	2.860	2.570	2.780	55.600	4,618,700
2022-07-06	2.450	2.740	2.450	2.560	51.200	7,705,100
2022-07-05	2.320	2.360	2.250	2.360	47.200	4,795,100
2022-07-04	2.490	2.590	2.340	2.340	46.800	2,009,700
2022-07-01	2.760	2.790	2.500	2.500	50.000	3,260,800
2022-06-30	2.830	2.830	2.730	2.800	56.000	2,056,300
2022-06-29	2.850	2.890	2.760	2.850	57.000	2,665,600
2022-06-28	3.140	3.160	2.890	2.910	58.200	2,610,100
2022-06-27	3.050	3.130	2.980	3.120	62.400	2,681,600
2022-06-24	2.900	3.040	2.890	3.040	60.800	1,642,900
2022-06-23	2.850	2.900	2.830	2.850	57.000	1,012,000
2022-06-22	2.850	2.940	2.830	2.850	57.000	1,066,500
2022-06-21	2.800	2.940	2.790	2.930	58.600	2,086,800
2022-06-20	2.830	2.830	2.780	2.800	56.000	1,832,600
2022-06-17	2.880	2.910	2.780	2.800	56.000	3,231,900

← NewerPage 18 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.