Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 6.860 | 6.890 | 6.410 | 6.530 | 130.15 | 3,051,800 |
| 2021-12-20 | 6.860 | 6.930 | 6.650 | 6.740 | 134.34 | 2,578,800 |
| 2021-12-17 | 7.230 | 7.250 | 6.850 | 6.860 | 136.73 | 5,526,700 |
| 2021-12-16 | 7.500 | 7.500 | 7.160 | 7.220 | 143.90 | 2,485,300 |
| 2021-12-15 | 7.710 | 7.740 | 7.230 | 7.450 | 148.49 | 2,434,200 |
| 2021-12-14 | 8.000 | 8.090 | 7.670 | 7.700 | 153.47 | 1,252,400 |
| 2021-12-13 | 8.050 | 8.140 | 7.910 | 8.000 | 159.45 | 1,224,400 |
| 2021-12-10 | 8.020 | 8.190 | 8.010 | 8.040 | 160.25 | 1,001,300 |
| 2021-12-09 | 7.820 | 8.040 | 7.800 | 8.000 | 159.45 | 1,187,700 |
| 2021-12-08 | 7.850 | 8.100 | 7.650 | 7.880 | 157.06 | 1,563,200 |
| 2021-12-07 | 7.660 | 7.980 | 7.480 | 7.850 | 156.46 | 2,989,900 |
| 2021-12-06 | 7.700 | 7.730 | 7.570 | 7.580 | 151.08 | 1,041,900 |
| 2021-12-03 | 7.720 | 7.960 | 7.550 | 7.650 | 152.47 | 1,562,000 |
| 2021-12-02 | 7.800 | 8.000 | 7.690 | 7.750 | 154.47 | 1,073,100 |
| 2021-12-01 | 7.900 | 8.150 | 7.760 | 7.770 | 154.87 | 3,498,300 |
| 2021-11-30 | 7.400 | 7.850 | 7.210 | 7.850 | 156.46 | 3,610,200 |
| 2021-11-29 | 7.690 | 7.700 | 7.330 | 7.480 | 149.09 | 2,057,300 |
| 2021-11-26 | 7.320 | 7.650 | 7.300 | 7.460 | 148.69 | 1,535,900 |
| 2021-11-25 | 7.580 | 7.680 | 7.520 | 7.530 | 150.08 | 942,400 |
| 2021-11-24 | 7.620 | 7.760 | 7.530 | 7.570 | 150.88 | 1,149,000 |
| 2021-11-23 | 8.030 | 8.060 | 7.550 | 7.660 | 152.67 | 1,979,800 |
| 2021-11-22 | 8.150 | 8.410 | 7.970 | 8.010 | 159.65 | 918,100 |
| 2021-11-19 | 8.020 | 8.140 | 7.900 | 8.140 | 162.24 | 1,692,600 |
| 2021-11-18 | 8.040 | 8.230 | 7.900 | 7.980 | 159.05 | 1,084,700 |
| 2021-11-17 | 8.530 | 8.600 | 7.950 | 7.970 | 158.85 | 1,427,700 |
| 2021-11-16 | 8.280 | 8.550 | 8.070 | 8.460 | 168.62 | 2,214,400 |
| 2021-11-12 | 8.140 | 8.270 | 8.010 | 8.260 | 164.63 | 929,200 |
| 2021-11-11 | 8.140 | 8.280 | 7.980 | 8.150 | 162.44 | 3,032,800 |
| 2021-11-10 | 7.610 | 8.130 | 7.450 | 8.090 | 161.24 | 2,764,100 |
| 2021-11-09 | 7.950 | 8.050 | 7.710 | 7.710 | 153.67 | 2,070,000 |
| 2021-11-08 | 8.150 | 8.200 | 7.900 | 7.900 | 157.46 | 671,400 |
| 2021-11-05 | 7.970 | 8.250 | 7.950 | 8.200 | 163.44 | 1,073,800 |
| 2021-11-04 | 7.920 | 8.250 | 7.840 | 7.900 | 157.46 | 1,417,000 |
| 2021-11-03 | 7.900 | 8.280 | 7.850 | 7.950 | 158.45 | 2,473,300 |
| 2021-11-01 | 7.870 | 8.050 | 7.810 | 8.000 | 159.45 | 1,204,400 |
| 2021-10-29 | 7.900 | 8.020 | 7.620 | 7.880 | 157.06 | 1,622,200 |
| 2021-10-28 | 7.640 | 8.040 | 7.550 | 7.850 | 156.46 | 1,715,800 |
| 2021-10-27 | 7.830 | 7.990 | 7.610 | 7.670 | 152.87 | 1,092,700 |
| 2021-10-26 | 7.990 | 8.040 | 7.670 | 7.800 | 155.46 | 1,609,600 |
| 2021-10-25 | 7.740 | 8.170 | 7.740 | 8.040 | 160.25 | 1,308,200 |
| 2021-10-22 | 7.800 | 7.800 | 7.210 | 7.650 | 152.47 | 2,261,900 |
| 2021-10-21 | 8.140 | 8.260 | 7.690 | 7.810 | 155.66 | 2,118,100 |
| 2021-10-20 | 8.440 | 8.520 | 8.310 | 8.340 | 166.23 | 856,500 |
| 2021-10-19 | 8.510 | 8.700 | 8.200 | 8.400 | 167.42 | 1,583,700 |
| 2021-10-18 | 8.670 | 8.680 | 8.510 | 8.550 | 170.41 | 1,272,000 |
| 2021-10-15 | 8.370 | 8.950 | 8.310 | 8.670 | 172.80 | 2,905,400 |
| 2021-10-14 | 8.600 | 8.650 | 8.250 | 8.320 | 165.83 | 1,472,100 |
← NewerPage 21 of 21 · 1,247 trading days
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.