Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 5.740 | 5.840 | 5.610 | 5.710 | 113.81 | 1,161,600 |
| 2022-03-18 | 5.370 | 5.720 | 5.270 | 5.720 | 114.01 | 3,278,900 |
| 2022-03-17 | 5.390 | 5.440 | 5.250 | 5.420 | 108.03 | 1,088,600 |
| 2022-03-16 | 5.220 | 5.400 | 5.160 | 5.400 | 107.63 | 1,846,900 |
| 2022-03-15 | 5.460 | 5.540 | 5.160 | 5.170 | 103.04 | 1,680,700 |
| 2022-03-14 | 5.540 | 5.590 | 5.460 | 5.480 | 109.22 | 1,375,100 |
| 2022-03-11 | 5.700 | 5.740 | 5.490 | 5.500 | 109.62 | 1,381,900 |
| 2022-03-10 | 5.600 | 5.720 | 5.550 | 5.670 | 113.01 | 1,356,000 |
| 2022-03-09 | 5.500 | 5.840 | 5.500 | 5.660 | 112.81 | 2,757,700 |
| 2022-03-08 | 5.750 | 5.750 | 4.910 | 5.470 | 109.02 | 6,654,200 |
| 2022-03-07 | 5.910 | 5.940 | 5.650 | 5.670 | 113.01 | 2,131,500 |
| 2022-03-04 | 6.310 | 6.370 | 5.910 | 5.910 | 117.79 | 8,650,500 |
| 2022-03-03 | 6.110 | 6.380 | 6.030 | 6.270 | 124.97 | 3,134,300 |
| 2022-03-02 | 5.650 | 6.190 | 5.600 | 6.120 | 121.98 | 4,300,900 |
| 2022-02-25 | 5.670 | 6.020 | 5.670 | 5.680 | 113.21 | 4,062,900 |
| 2022-02-24 | 5.500 | 5.800 | 5.460 | 5.720 | 114.01 | 2,277,300 |
| 2022-02-23 | 5.930 | 6.000 | 5.680 | 5.680 | 113.21 | 1,554,800 |
| 2022-02-22 | 5.500 | 5.970 | 5.460 | 5.940 | 118.39 | 4,114,700 |
| 2022-02-21 | 5.720 | 5.750 | 5.400 | 5.440 | 108.43 | 1,631,000 |
| 2022-02-18 | 5.950 | 5.950 | 5.700 | 5.700 | 113.61 | 1,790,000 |
| 2022-02-17 | 5.930 | 5.990 | 5.800 | 5.800 | 115.60 | 1,489,500 |
| 2022-02-16 | 5.950 | 6.000 | 5.880 | 5.890 | 117.39 | 1,249,100 |
| 2022-02-15 | 5.870 | 5.990 | 5.870 | 5.910 | 117.79 | 865,100 |
| 2022-02-14 | 5.850 | 5.900 | 5.800 | 5.840 | 116.40 | 1,513,000 |
| 2022-02-11 | 6.030 | 6.070 | 5.800 | 5.850 | 116.60 | 1,538,200 |
| 2022-02-10 | 6.050 | 6.180 | 5.990 | 6.000 | 119.59 | 1,840,900 |
| 2022-02-09 | 6.000 | 6.300 | 6.000 | 6.040 | 120.38 | 1,158,800 |
| 2022-02-08 | 5.890 | 6.020 | 5.860 | 5.990 | 119.39 | 1,606,400 |
| 2022-02-07 | 6.050 | 6.090 | 5.900 | 5.900 | 117.59 | 1,863,200 |
| 2022-02-04 | 6.240 | 6.240 | 5.960 | 6.080 | 121.18 | 1,506,800 |
| 2022-02-03 | 6.580 | 6.600 | 6.230 | 6.230 | 124.17 | 1,204,700 |
| 2022-02-02 | 6.600 | 6.740 | 6.490 | 6.560 | 130.75 | 1,085,700 |
| 2022-02-01 | 6.520 | 6.630 | 6.430 | 6.570 | 130.95 | 1,609,700 |
| 2022-01-31 | 6.040 | 6.560 | 6.000 | 6.450 | 128.56 | 3,962,300 |
| 2022-01-28 | 6.100 | 6.130 | 5.900 | 6.050 | 120.58 | 1,382,800 |
| 2022-01-27 | 6.080 | 6.250 | 6.030 | 6.100 | 121.58 | 1,684,300 |
| 2022-01-26 | 6.130 | 6.250 | 5.970 | 6.020 | 119.99 | 2,150,500 |
| 2022-01-25 | 6.010 | 6.110 | 5.960 | 6.080 | 121.18 | 765,800 |
| 2022-01-24 | 6.100 | 6.180 | 6.000 | 6.020 | 119.99 | 1,397,800 |
| 2022-01-21 | 6.140 | 6.240 | 6.060 | 6.140 | 122.38 | 1,107,500 |
| 2022-01-20 | 6.080 | 6.270 | 6.040 | 6.170 | 122.98 | 1,408,700 |
| 2022-01-19 | 6.000 | 6.130 | 5.900 | 6.080 | 121.18 | 2,007,700 |
| 2022-01-18 | 6.010 | 6.030 | 5.860 | 5.930 | 118.19 | 755,000 |
| 2022-01-17 | 6.040 | 6.150 | 5.980 | 6.000 | 119.59 | 612,100 |
| 2022-01-14 | 6.020 | 6.070 | 5.890 | 6.040 | 120.38 | 1,005,000 |
| 2022-01-13 | 6.000 | 6.100 | 5.800 | 6.060 | 120.78 | 2,757,700 |
| 2022-01-12 | 6.060 | 6.190 | 5.920 | 6.000 | 119.59 | 2,189,100 |
| 2022-01-11 | 6.050 | 6.270 | 5.990 | 6.100 | 121.58 | 2,519,700 |
| 2022-01-10 | 5.920 | 6.080 | 5.830 | 6.050 | 120.58 | 2,276,900 |
| 2022-01-07 | 5.800 | 5.990 | 5.680 | 5.920 | 117.99 | 4,934,400 |
| 2022-01-06 | 5.880 | 5.930 | 5.570 | 5.800 | 115.60 | 4,346,700 |
| 2022-01-05 | 6.320 | 6.350 | 5.870 | 5.900 | 117.59 | 4,641,700 |
| 2022-01-04 | 6.570 | 6.820 | 6.350 | 6.370 | 126.96 | 2,451,600 |
| 2022-01-03 | 6.580 | 6.820 | 6.500 | 6.550 | 130.55 | 2,606,700 |
| 2021-12-30 | 6.700 | 6.800 | 6.490 | 6.550 | 130.55 | 2,967,600 |
| 2021-12-29 | 6.750 | 6.850 | 6.660 | 6.700 | 133.54 | 1,408,400 |
| 2021-12-28 | 6.750 | 6.920 | 6.610 | 6.710 | 133.74 | 1,924,600 |
| 2021-12-27 | 6.390 | 6.800 | 6.390 | 6.710 | 133.74 | 3,538,900 |
| 2021-12-23 | 6.400 | 6.530 | 6.320 | 6.390 | 127.36 | 1,603,300 |
| 2021-12-22 | 6.570 | 6.630 | 6.380 | 6.400 | 127.56 | 2,010,200 |
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.