UK markets open in 7 hours 18 minutes

Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A. (AERI3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
0.5600-0.0100 (-1.75%)
At close: 05:07PM BRT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.57000.57000.56000.56000.56001,618,700
29 Apr 20240.57000.58000.56000.57000.57001,595,500
26 Apr 20240.55000.59000.55000.57000.57002,199,200
25 Apr 20240.57000.57000.55000.55000.55001,904,700
24 Apr 20240.57000.57000.56000.56000.56001,317,500
23 Apr 20240.58000.58000.56000.57000.57001,536,600
22 Apr 20240.57000.60000.56000.57000.57002,948,800
19 Apr 20240.55000.57000.55000.57000.5700912,200
18 Apr 20240.56000.57000.55000.55000.55001,774,700
17 Apr 20240.56000.58000.56000.57000.57001,425,400
16 Apr 20240.59000.59000.56000.56000.56002,535,500
15 Apr 20240.60000.60000.57000.58000.58001,765,200
12 Apr 20240.62000.62000.58000.59000.59003,303,800
11 Apr 20240.60000.62000.60000.62000.62001,452,400
10 Apr 20240.62000.62000.60000.60000.60001,527,300
09 Apr 20240.61000.63000.61000.62000.62001,232,700
08 Apr 20240.63000.64000.61000.62000.62001,401,000
05 Apr 20240.62000.63000.61000.62000.62001,446,900
04 Apr 20240.64000.66000.59000.63000.63002,868,700
03 Apr 20240.63000.68000.58000.63000.63008,756,600
02 Apr 20240.56000.62000.55000.62000.62005,115,500
01 Apr 20240.56000.56000.55000.55000.55002,095,700
28 Mar 20240.55000.56000.55000.56000.56001,745,800
27 Mar 20240.55000.56000.55000.56000.56002,250,900
26 Mar 20240.55000.56000.55000.55000.55001,483,000
25 Mar 20240.56000.56000.55000.55000.55001,409,200
22 Mar 20240.57000.57000.55000.56000.56001,514,900
21 Mar 20240.56000.57000.55000.57000.57002,323,900
20 Mar 20240.55000.56000.55000.56000.56001,828,100
19 Mar 20240.56000.57000.55000.56000.56002,261,400
18 Mar 20240.56000.57000.55000.56000.56002,226,100
15 Mar 20240.59000.60000.55000.55000.55004,657,300
14 Mar 20240.59000.60000.58000.59000.59003,735,200
13 Mar 20240.62000.62000.58000.59000.59007,698,200
12 Mar 20240.65000.65000.60000.62000.62006,646,200
11 Mar 20240.66000.67000.65000.65000.65001,478,400
08 Mar 20240.66000.67000.65000.66000.66001,846,900
07 Mar 20240.67000.67000.66000.67000.67001,414,900
06 Mar 20240.67000.68000.66000.67000.67001,328,800
05 Mar 20240.68000.69000.66000.67000.67002,644,700
04 Mar 20240.66000.68000.66000.68000.68001,839,500
01 Mar 20240.67000.68000.66000.66000.66002,212,100
29 Feb 20240.68000.70000.66000.67000.67004,304,700
28 Feb 20240.64000.70000.64000.68000.68005,891,700
27 Feb 20240.67000.67000.62000.66000.66008,710,700
26 Feb 20240.73000.74000.65000.66000.660017,023,900
23 Feb 20240.76000.77000.71000.74000.74008,379,300
22 Feb 20240.77000.78000.75000.76000.76004,679,400
21 Feb 20240.78000.79000.76000.77000.77003,305,100
20 Feb 20240.79000.80000.77000.78000.78002,337,200
19 Feb 20240.77000.80000.76000.80000.80006,794,600
16 Feb 20240.76000.77000.76000.76000.76002,630,300
15 Feb 20240.75000.76000.75000.76000.76001,721,200
14 Feb 20240.77000.77000.75000.75000.75002,508,700
09 Feb 20240.77000.77000.76000.77000.77002,111,800
08 Feb 20240.77000.77000.75000.76000.76003,676,900
07 Feb 20240.77000.78000.76000.76000.76003,443,000
06 Feb 20240.77000.79000.77000.78000.78002,255,400
05 Feb 20240.78000.79000.77000.77000.77002,712,200
02 Feb 20240.78000.79000.77000.79000.79002,805,200
01 Feb 20240.79000.80000.78000.78000.78003,075,800
31 Jan 20240.80000.81000.78000.78000.78002,792,700
30 Jan 20240.79000.80000.77000.79000.79004,291,400
29 Jan 20240.79000.80000.78000.79000.79003,358,600
26 Jan 20240.80000.81000.79000.79000.79003,211,000
25 Jan 20240.80000.81000.79000.80000.80004,216,500
24 Jan 20240.83000.84000.79000.79000.79007,306,700
23 Jan 20240.82000.84000.81000.82000.82005,878,000
22 Jan 20240.83000.84000.80000.81000.81004,124,300
19 Jan 20240.82000.83000.81000.83000.83002,287,300
18 Jan 20240.83000.85000.82000.82000.82003,769,900
17 Jan 20240.84000.84000.82000.82000.82003,228,800
16 Jan 20240.88000.88000.83000.84000.84007,106,200
15 Jan 20240.89000.89000.87000.87000.87003,355,400
12 Jan 20240.87000.91000.87000.89000.89005,273,000
11 Jan 20240.89000.90000.86000.88000.88003,812,900
10 Jan 20240.92000.93000.89000.90000.90008,087,900
09 Jan 20240.94001.02000.89000.90000.900028,910,800
08 Jan 20240.84000.86000.83000.85000.85002,892,000
05 Jan 20240.85000.88000.84000.84000.84008,306,400
04 Jan 20240.87000.88000.85000.85000.85002,523,300
03 Jan 20240.86000.88000.85000.87000.87002,962,600
02 Jan 20240.91000.91000.86000.87000.87007,195,300
28 Dec 20230.96000.97000.90000.90000.900025,269,100
27 Dec 20230.97000.98000.95000.96000.96004,602,200
26 Dec 20230.96000.98000.95000.98000.98002,416,800
22 Dec 20230.97000.97000.95000.96000.96001,710,000
21 Dec 20230.98000.99000.94000.95000.95006,814,300
20 Dec 20230.99001.01000.97000.99000.99005,360,100
19 Dec 20230.97001.01000.96001.01001.01006,338,300
18 Dec 20230.99001.01000.97000.97000.97003,023,300
15 Dec 20230.95001.02000.95001.00001.00007,625,300
14 Dec 20230.94001.00000.90000.95000.950010,318,900
13 Dec 20230.83000.95000.83000.95000.950023,365,400
12 Dec 20230.83000.85000.83000.83000.8300930,700
11 Dec 20230.83000.85000.82000.83000.83002,138,000
08 Dec 20230.85000.86000.83000.84000.84003,147,400
07 Dec 20230.85000.86000.84000.85000.85001,866,300
06 Dec 20230.85000.86000.84000.85000.85003,063,500
05 Dec 20230.83000.86000.83000.86000.86009,305,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...