Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 2.800 | 2.990 | 2.770 | 2.990 | 59.800 | 3,515,000 |
| 2022-06-14 | 2.900 | 2.920 | 2.710 | 2.730 | 54.600 | 2,057,600 |
| 2022-06-13 | 3.040 | 3.040 | 2.860 | 2.880 | 57.600 | 2,132,300 |
| 2022-06-10 | 3.150 | 3.180 | 3.090 | 3.090 | 61.800 | 1,186,100 |
| 2022-06-09 | 3.220 | 3.270 | 3.160 | 3.190 | 63.800 | 1,946,700 |
| 2022-06-08 | 3.210 | 3.280 | 3.160 | 3.240 | 64.800 | 1,294,600 |
| 2022-06-07 | 3.320 | 3.390 | 3.230 | 3.270 | 65.400 | 1,787,000 |
| 2022-06-06 | 3.500 | 3.540 | 3.330 | 3.350 | 67.000 | 1,418,900 |
| 2022-06-03 | 3.570 | 3.570 | 3.490 | 3.490 | 69.800 | 1,129,100 |
| 2022-06-02 | 3.570 | 3.590 | 3.510 | 3.550 | 71.000 | 1,435,000 |
| 2022-06-01 | 3.570 | 3.640 | 3.550 | 3.560 | 71.200 | 1,072,600 |
| 2022-05-31 | 3.660 | 3.700 | 3.540 | 3.560 | 71.200 | 1,319,300 |
| 2022-05-30 | 3.750 | 3.810 | 3.610 | 3.630 | 72.600 | 905,300 |
| 2022-05-27 | 3.770 | 3.890 | 3.700 | 3.740 | 74.800 | 1,112,200 |
| 2022-05-26 | 3.560 | 3.790 | 3.550 | 3.780 | 75.600 | 2,020,200 |
| 2022-05-25 | 3.630 | 3.650 | 3.550 | 3.570 | 71.400 | 2,151,600 |
| 2022-05-24 | 3.850 | 3.850 | 3.610 | 3.610 | 72.200 | 3,507,200 |
| 2022-05-23 | 3.690 | 3.950 | 3.660 | 3.870 | 77.400 | 4,762,200 |
| 2022-05-20 | 3.750 | 3.800 | 3.600 | 3.640 | 72.800 | 1,733,200 |
| 2022-05-19 | 3.800 | 3.800 | 3.700 | 3.700 | 74.000 | 1,401,400 |
| 2022-05-18 | 3.890 | 3.950 | 3.760 | 3.780 | 75.600 | 2,012,000 |
| 2022-05-17 | 4.420 | 4.420 | 3.880 | 3.890 | 77.800 | 2,975,700 |
| 2022-05-16 | 3.780 | 4.380 | 3.620 | 4.380 | 87.600 | 8,361,600 |
| 2022-05-13 | 3.830 | 3.930 | 3.720 | 3.750 | 75.000 | 3,546,700 |
| 2022-05-12 | 3.970 | 3.990 | 3.770 | 3.850 | 77.000 | 3,477,600 |
| 2022-05-11 | 4.020 | 4.100 | 3.960 | 4.000 | 80.000 | 1,196,000 |
| 2022-05-10 | 4.150 | 4.180 | 3.900 | 4.020 | 80.400 | 1,837,500 |
| 2022-05-09 | 4.240 | 4.280 | 4.070 | 4.070 | 81.400 | 1,359,200 |
| 2022-05-06 | 4.450 | 4.530 | 4.310 | 4.320 | 86.400 | 1,457,500 |
| 2022-05-05 | 4.570 | 4.660 | 4.350 | 4.470 | 89.400 | 1,845,800 |
| 2022-05-04 | 4.280 | 4.740 | 4.120 | 4.740 | 94.800 | 3,615,900 |
| 2022-05-03 | 4.560 | 4.570 | 4.280 | 4.280 | 85.600 | 1,855,900 |
| 2022-05-02 | 4.890 | 4.890 | 4.550 | 4.550 | 91.000 | 1,761,600 |
| 2022-04-29 | 5.120 | 5.180 | 4.880 | 4.880 | 97.600 | 2,289,000 |
| 2022-04-28 | 5.140 | 5.140 | 5.010 | 5.130 | 102.60 | 1,706,900 |
| 2022-04-27 | 5.160 | 5.160 | 5.020 | 5.090 | 101.80 | 2,874,100 |
| 2022-04-26 | 5.110 | 5.190 | 5.050 | 5.120 | 102.40 | 2,297,500 |
| 2022-04-25 | 5.120 | 5.230 | 5.030 | 5.180 | 103.60 | 1,137,600 |
| 2022-04-22 | 5.070 | 5.320 | 5.010 | 5.190 | 103.80 | 1,758,500 |
| 2022-04-20 | 5.130 | 5.310 | 5.070 | 5.080 | 101.60 | 1,618,200 |
| 2022-04-19 | 5.100 | 5.150 | 5.010 | 5.140 | 102.80 | 1,180,500 |
| 2022-04-18 | 5.160 | 5.210 | 5.010 | 5.130 | 102.60 | 1,244,700 |
| 2022-04-14 | 5.370 | 5.390 | 5.140 | 5.160 | 103.20 | 2,040,400 |
| 2022-04-13 | 5.500 | 5.520 | 5.310 | 5.330 | 106.60 | 1,799,800 |
| 2022-04-12 | 5.720 | 5.780 | 5.360 | 5.500 | 110.00 | 2,802,800 |
| 2022-04-11 | 6.200 | 6.200 | 5.670 | 5.690 | 113.80 | 3,291,800 |
| 2022-04-08 | 6.170 | 6.370 | 6.150 | 6.250 | 125.00 | 1,092,100 |
| 2022-04-07 | 6.240 | 6.260 | 6.140 | 6.210 | 124.20 | 899,900 |
| 2022-04-06 | 6.000 | 6.260 | 5.840 | 6.260 | 125.20 | 2,179,600 |
| 2022-04-05 | 6.190 | 6.190 | 6.010 | 6.050 | 121.00 | 2,100,100 |
| 2022-04-04 | 6.050 | 6.190 | 5.940 | 6.120 | 122.40 | 1,745,800 |
| 2022-04-01 | 5.890 | 6.080 | 5.860 | 6.080 | 121.60 | 1,555,700 |
| 2022-03-31 | 5.980 | 5.980 | 5.760 | 5.800 | 116.00 | 1,944,400 |
| 2022-03-30 | 6.100 | 6.100 | 5.900 | 5.930 | 118.60 | 1,293,000 |
| 2022-03-29 | 5.850 | 6.110 | 5.820 | 6.100 | 122.00 | 1,990,000 |
| 2022-03-28 | 5.900 | 5.960 | 5.760 | 5.800 | 116.00 | 979,100 |
| 2022-03-25 | 6.020 | 6.150 | 5.950 | 5.970 | 119.40 | 957,200 |
| 2022-03-24 | 5.850 | 6.050 | 5.780 | 6.020 | 119.99 | 1,075,400 |
| 2022-03-23 | 5.770 | 5.880 | 5.700 | 5.840 | 116.40 | 958,400 |
| 2022-03-22 | 5.720 | 5.980 | 5.700 | 5.800 | 115.60 | 1,521,600 |
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.