UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,995.36 +3,460.10 (+7.13%)
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
At close: 05:07PM BRT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 9.46 | 9.69 | 9.27 | 9.27 | 9.27 | 574,400 |
| 14 May 2024 | 10.26 | 10.37 | 9.49 | 9.95 | 9.95 | 744,000 |
| 14 May 2024 | 1:20 Stock split | |||||
| 13 May 2024 | 11.00 | 11.20 | 10.80 | 10.80 | 10.80 | 178,335 |
| 10 May 2024 | 11.20 | 11.20 | 10.80 | 11.00 | 11.00 | 93,895 |
| 09 May 2024 | 11.00 | 11.20 | 10.80 | 11.20 | 11.20 | 92,465 |
| 08 May 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 65,695 |
| 07 May 2024 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | 44,000 |
| 06 May 2024 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | 162,945 |
| 03 May 2024 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 98,175 |
| 02 May 2024 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | 108,200 |
| 30 Apr 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 80,935 |
| 29 Apr 2024 | 11.40 | 11.60 | 11.20 | 11.40 | 11.40 | 79,775 |
| 26 Apr 2024 | 11.00 | 11.80 | 11.00 | 11.40 | 11.40 | 109,960 |
| 25 Apr 2024 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | 95,235 |
| 24 Apr 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 65,875 |
| 23 Apr 2024 | 11.60 | 11.60 | 11.20 | 11.40 | 11.40 | 76,830 |
| 22 Apr 2024 | 11.40 | 12.00 | 11.20 | 11.40 | 11.40 | 147,440 |
| 19 Apr 2024 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 45,610 |
| 18 Apr 2024 | 11.20 | 11.40 | 11.00 | 11.00 | 11.00 | 88,735 |
| 17 Apr 2024 | 11.20 | 11.60 | 11.20 | 11.40 | 11.40 | 71,270 |
| 16 Apr 2024 | 11.80 | 11.80 | 11.20 | 11.20 | 11.20 | 126,775 |
| 15 Apr 2024 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | 88,260 |
| 12 Apr 2024 | 12.40 | 12.40 | 11.60 | 11.80 | 11.80 | 165,190 |
| 11 Apr 2024 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 72,620 |
| 10 Apr 2024 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | 76,365 |
| 09 Apr 2024 | 12.20 | 12.60 | 12.20 | 12.40 | 12.40 | 61,635 |
| 08 Apr 2024 | 12.60 | 12.80 | 12.20 | 12.40 | 12.40 | 70,050 |
| 05 Apr 2024 | 12.40 | 12.60 | 12.20 | 12.40 | 12.40 | 72,345 |
| 04 Apr 2024 | 12.80 | 13.20 | 11.80 | 12.60 | 12.60 | 143,435 |
| 03 Apr 2024 | 12.60 | 13.60 | 11.60 | 12.60 | 12.60 | 437,830 |
| 02 Apr 2024 | 11.20 | 12.40 | 11.00 | 12.40 | 12.40 | 255,775 |
| 01 Apr 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 104,785 |
| 28 Mar 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 87,290 |
| 27 Mar 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 112,545 |
| 26 Mar 2024 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | 74,150 |
| 25 Mar 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 70,460 |
| 22 Mar 2024 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | 75,745 |
| 21 Mar 2024 | 11.20 | 11.40 | 11.00 | 11.40 | 11.40 | 116,195 |
| 20 Mar 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 91,405 |
| 19 Mar 2024 | 11.20 | 11.40 | 11.00 | 11.20 | 11.20 | 113,070 |
| 18 Mar 2024 | 11.20 | 11.40 | 11.00 | 11.20 | 11.20 | 111,305 |
| 15 Mar 2024 | 11.80 | 12.00 | 11.00 | 11.00 | 11.00 | 232,865 |
| 14 Mar 2024 | 11.80 | 12.00 | 11.60 | 11.80 | 11.80 | 186,760 |
| 13 Mar 2024 | 12.40 | 12.40 | 11.60 | 11.80 | 11.80 | 384,910 |
| 12 Mar 2024 | 13.00 | 13.00 | 12.00 | 12.40 | 12.40 | 332,310 |
| 11 Mar 2024 | 13.20 | 13.40 | 13.00 | 13.00 | 13.00 | 73,920 |
| 08 Mar 2024 | 13.20 | 13.40 | 13.00 | 13.20 | 13.20 | 92,345 |
| 07 Mar 2024 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | 70,745 |
| 06 Mar 2024 | 13.40 | 13.60 | 13.20 | 13.40 | 13.40 | 66,440 |
| 05 Mar 2024 | 13.60 | 13.80 | 13.20 | 13.40 | 13.40 | 132,235 |
| 04 Mar 2024 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 91,975 |
| 01 Mar 2024 | 13.40 | 13.60 | 13.20 | 13.20 | 13.20 | 110,605 |
| 29 Feb 2024 | 13.60 | 14.00 | 13.20 | 13.40 | 13.40 | 215,235 |
| 28 Feb 2024 | 12.80 | 14.00 | 12.80 | 13.60 | 13.60 | 294,585 |
| 27 Feb 2024 | 13.40 | 13.40 | 12.40 | 13.20 | 13.20 | 435,535 |
| 26 Feb 2024 | 14.60 | 14.80 | 13.00 | 13.20 | 13.20 | 851,195 |
| 23 Feb 2024 | 15.20 | 15.40 | 14.20 | 14.80 | 14.80 | 418,965 |
| 22 Feb 2024 | 15.40 | 15.60 | 15.00 | 15.20 | 15.20 | 233,970 |
| 21 Feb 2024 | 15.60 | 15.80 | 15.20 | 15.40 | 15.40 | 165,255 |
| 20 Feb 2024 | 15.80 | 16.00 | 15.40 | 15.60 | 15.60 | 116,860 |
| 19 Feb 2024 | 15.40 | 16.00 | 15.20 | 16.00 | 16.00 | 339,730 |
| 16 Feb 2024 | 15.20 | 15.40 | 15.20 | 15.20 | 15.20 | 131,515 |
| 15 Feb 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 86,060 |
| 14 Feb 2024 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | 125,435 |
| 09 Feb 2024 | 15.40 | 15.40 | 15.20 | 15.40 | 15.40 | 105,590 |
| 08 Feb 2024 | 15.40 | 15.40 | 15.00 | 15.20 | 15.20 | 183,845 |
| 07 Feb 2024 | 15.40 | 15.60 | 15.20 | 15.20 | 15.20 | 172,150 |
| 06 Feb 2024 | 15.40 | 15.80 | 15.40 | 15.60 | 15.60 | 112,770 |
| 05 Feb 2024 | 15.60 | 15.80 | 15.40 | 15.40 | 15.40 | 135,610 |
| 02 Feb 2024 | 15.60 | 15.80 | 15.40 | 15.80 | 15.80 | 140,260 |
| 01 Feb 2024 | 15.80 | 16.00 | 15.60 | 15.60 | 15.60 | 153,790 |
| 31 Jan 2024 | 16.00 | 16.20 | 15.60 | 15.60 | 15.60 | 139,635 |
| 30 Jan 2024 | 15.80 | 16.00 | 15.40 | 15.80 | 15.80 | 214,570 |
| 29 Jan 2024 | 15.80 | 16.00 | 15.60 | 15.80 | 15.80 | 167,930 |
| 26 Jan 2024 | 16.00 | 16.20 | 15.80 | 15.80 | 15.80 | 160,550 |
| 25 Jan 2024 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | 210,825 |
| 24 Jan 2024 | 16.60 | 16.80 | 15.80 | 15.80 | 15.80 | 365,335 |
| 23 Jan 2024 | 16.40 | 16.80 | 16.20 | 16.40 | 16.40 | 293,900 |
| 22 Jan 2024 | 16.60 | 16.80 | 16.00 | 16.20 | 16.20 | 206,215 |
| 19 Jan 2024 | 16.40 | 16.60 | 16.20 | 16.60 | 16.60 | 114,365 |
| 18 Jan 2024 | 16.60 | 17.00 | 16.40 | 16.40 | 16.40 | 188,495 |
| 17 Jan 2024 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | 161,440 |
| 16 Jan 2024 | 17.60 | 17.60 | 16.60 | 16.80 | 16.80 | 355,310 |
| 15 Jan 2024 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | 167,770 |
| 12 Jan 2024 | 17.40 | 18.20 | 17.40 | 17.80 | 17.80 | 263,650 |
| 11 Jan 2024 | 17.80 | 18.00 | 17.20 | 17.60 | 17.60 | 190,645 |
| 10 Jan 2024 | 18.40 | 18.60 | 17.80 | 18.00 | 18.00 | 404,395 |
| 09 Jan 2024 | 18.80 | 20.40 | 17.80 | 18.00 | 18.00 | 1,445,540 |
| 08 Jan 2024 | 16.80 | 17.20 | 16.60 | 17.00 | 17.00 | 144,600 |
| 05 Jan 2024 | 17.00 | 17.60 | 16.80 | 16.80 | 16.80 | 415,320 |
| 04 Jan 2024 | 17.40 | 17.60 | 17.00 | 17.00 | 17.00 | 126,165 |
| 03 Jan 2024 | 17.20 | 17.60 | 17.00 | 17.40 | 17.40 | 148,130 |
| 02 Jan 2024 | 18.20 | 18.20 | 17.20 | 17.40 | 17.40 | 359,765 |
| 28 Dec 2023 | 19.20 | 19.40 | 18.00 | 18.00 | 18.00 | 1,263,455 |
| 27 Dec 2023 | 19.40 | 19.60 | 19.00 | 19.20 | 19.20 | 230,110 |
| 26 Dec 2023 | 19.20 | 19.60 | 19.00 | 19.60 | 19.60 | 120,840 |
| 22 Dec 2023 | 19.40 | 19.40 | 19.00 | 19.20 | 19.20 | 85,500 |
| 21 Dec 2023 | 19.60 | 19.80 | 18.80 | 19.00 | 19.00 | 340,715 |
| 20 Dec 2023 | 19.80 | 20.20 | 19.40 | 19.80 | 19.80 | 268,005 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.