AERI3 Historical data - Aeris Industria e Comercio de Equipamentos para Geracao deEnergia S.A. | Makkler

AERI3 Historical data - Aeris Industria e Comercio de Equipamentos para Geracao deEnergia S.A. | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	BRL 2.24	+3.23%	BRL 2.18	BRL 2.24	BRL 2.17	20.60K
2026-09-30	BRL 2.17	+1.88%	BRL 2.13	BRL 2.17	BRL 2.07	90.30K
2026-09-29	BRL 2.13	-0.47%	BRL 2.13	BRL 2.14	BRL 2.10	17.30K
2026-09-28	BRL 2.14	0.00%	BRL 2.16	BRL 2.17	BRL 2.09	38.50K
2026-09-25	BRL 2.14	-2.28%	BRL 2.21	BRL 2.22	BRL 2.12	65.30K
2026-09-24	BRL 2.19	-5.19%	BRL 2.31	BRL 2.32	BRL 2.19	89.70K
2026-09-23	BRL 2.31	+0.43%	BRL 2.30	BRL 2.33	BRL 2.30	4.30K
2026-09-22	BRL 2.30	-1.71%	BRL 2.36	BRL 2.37	BRL 2.29	30.40K
2026-09-21	BRL 2.34	+3.54%	BRL 2.25	BRL 2.35	BRL 2.25	61.60K
2026-09-18	BRL 2.26	0.00%	BRL 2.25	BRL 2.28	BRL 2.23	15.30K
2026-09-17	BRL 2.26	0.00%	BRL 2.24	BRL 2.27	BRL 2.24	23.00K
2026-09-16	BRL 2.26	+2.73%	BRL 2.21	BRL 2.26	BRL 2.21	43.60K
2026-09-15	BRL 2.20	+0.46%	BRL 2.20	BRL 2.22	BRL 2.18	18.40K
2026-09-14	BRL 2.19	+0.46%	BRL 2.16	BRL 2.24	BRL 2.13	39.90K
2026-09-11	BRL 2.18	+2.83%	BRL 2.12	BRL 2.18	BRL 2.10	23.80K
2026-09-10	BRL 2.12	+0.95%	BRL 2.08	BRL 2.13	BRL 2.08	57.60K
2026-09-09	BRL 2.10	+0.96%	BRL 2.08	BRL 2.10	BRL 2.07	30.30K
2026-09-08	BRL 2.08	+0.48%	BRL 2.07	BRL 2.10	BRL 2.05	63.50K
2026-09-04	BRL 2.07	-0.96%	BRL 2.07	BRL 2.08	BRL 2.06	10.70K
2026-09-03	BRL 2.09	+1.46%	BRL 2.05	BRL 2.09	BRL 2.05	15.50K
2026-09-02	BRL 2.06	+0.98%	BRL 2.04	BRL 2.08	BRL 2.03	52.80K
2026-09-01	BRL 2.04	-1.92%	BRL 2.06	BRL 2.11	BRL 2.04	28.20K
2026-08-31	BRL 2.08	-0.48%	BRL 2.09	BRL 2.12	BRL 2.05	32.50K
2026-08-28	BRL 2.09	+1.95%	BRL 2.04	BRL 2.09	BRL 2.03	33.40K
2026-08-27	BRL 2.05	+1.49%	BRL 2.02	BRL 2.06	BRL 2.01	57.20K
2026-08-26	BRL 2.02	0.00%	BRL 2.02	BRL 2.05	BRL 2.01	52.70K
2026-08-25	BRL 2.02	-4.27%	BRL 2.10	BRL 2.12	BRL 2.00	141.60K
2026-08-24	BRL 2.11	-0.94%	BRL 2.12	BRL 2.16	BRL 2.08	202.10K
2026-08-21	BRL 2.13	-4.05%	BRL 2.17	BRL 2.17	BRL 2.06	130.10K
2026-08-20	BRL 2.22	-4.31%	BRL 2.30	BRL 2.40	BRL 2.10	64.00K
2026-08-19	BRL 2.32	+1.75%	BRL 2.28	BRL 2.35	BRL 2.28	25.10K
2026-08-18	BRL 2.28	+0.44%	BRL 2.27	BRL 2.29	BRL 2.25	21.30K
2026-08-17	BRL 2.27	+1.79%	BRL 2.23	BRL 2.27	BRL 2.17	26.80K
2026-08-14	BRL 2.23	+0.45%	BRL 2.21	BRL 2.23	BRL 2.19	16.00K
2026-08-13	BRL 2.22	+3.26%	BRL 2.18	BRL 2.24	BRL 2.17	27.90K
2026-08-12	BRL 2.15	-4.87%	BRL 2.23	BRL 2.23	BRL 2.08	60.10K
2026-08-11	BRL 2.26	-2.16%	BRL 2.28	BRL 2.30	BRL 2.25	22.80K
2026-08-10	BRL 2.31	+0.87%	BRL 2.27	BRL 2.35	BRL 2.27	22.30K
2026-08-07	BRL 2.29	0.00%	BRL 2.28	BRL 2.39	BRL 2.20	39.10K
2026-08-06	BRL 2.29	-0.43%	BRL 2.31	BRL 2.36	BRL 2.25	20.30K
2026-08-05	BRL 2.30	+5.02%	BRL 2.19	BRL 2.36	BRL 2.18	119.80K
2026-08-04	BRL 2.19	+1.86%	BRL 2.16	BRL 2.20	BRL 2.16	40.30K
2026-08-03	BRL 2.15	0.00%	BRL 2.14	BRL 2.19	BRL 2.14	25.10K
2026-07-31	BRL 2.15	+0.94%	BRL 2.13	BRL 2.15	BRL 2.12	8.10K
2026-07-30	BRL 2.13	+0.95%	BRL 2.10	BRL 2.15	BRL 2.10	14.30K
2026-07-29	BRL 2.11	+0.96%	BRL 2.09	BRL 2.15	BRL 2.07	54.50K
2026-07-28	BRL 2.09	+1.95%	BRL 2.06	BRL 2.10	BRL 2.04	30.20K
2026-07-27	BRL 2.05	+0.49%	BRL 2.01	BRL 2.07	BRL 2.01	28.50K
2026-07-24	BRL 2.04	+0.99%	BRL 2.03	BRL 2.06	BRL 2.03	15.70K
2026-07-23	BRL 2.02	-1.46%	BRL 2.06	BRL 2.07	BRL 2.02	32.90K
2026-07-22	BRL 2.05	+0.49%	BRL 2.07	BRL 2.07	BRL 2.04	10.90K
2026-07-21	BRL 2.04	-1.45%	BRL 2.08	BRL 2.08	BRL 2.02	20.30K
2026-07-20	BRL 2.07	+2.48%	BRL 2.02	BRL 2.07	BRL 2.02	11.10K
2026-07-17	BRL 2.02	0.00%	BRL 2.02	BRL 2.05	BRL 2.02	14.40K
2026-07-16	BRL 2.02	0.00%	BRL 2.04	BRL 2.04	BRL 2.02	18.20K
2026-07-15	BRL 2.02	-2.42%	BRL 2.04	BRL 2.06	BRL 2.02	42.60K
2026-07-14	BRL 2.07	-0.48%	BRL 2.09	BRL 2.09	BRL 2.05	23.90K
2026-07-13	BRL 2.08	-0.48%	BRL 2.09	BRL 2.10	BRL 2.05	22.20K
2026-07-10	BRL 2.09	+1.46%	BRL 2.06	BRL 2.09	BRL 2.03	54.00K
2026-07-09	BRL 2.06	+1.48%	BRL 2.01	BRL 2.06	BRL 2.01	74.90K
2026-07-08	BRL 2.03	-0.49%	BRL 2.03	BRL 2.05	BRL 2.02	164.70K
2026-07-07	BRL 2.04	+2.00%	BRL 2.01	BRL 2.04	BRL 2.01	25.10K
2026-07-06	BRL 2.00	-0.99%	BRL 2.04	BRL 2.04	BRL 2.00	14.40K
2026-07-03	BRL 2.02	+0.50%	BRL 2.05	BRL 2.06	BRL 2.00	40.10K
2026-07-02	BRL 2.01	-0.99%	BRL 2.02	BRL 2.05	BRL 2.01	17.70K
2026-07-01	BRL 2.03	+0.50%	BRL 2.03	BRL 2.05	BRL 2.02	10.80K
2026-06-30	BRL 2.02	-1.46%	BRL 2.05	BRL 2.07	BRL 2.00	53.10K
2026-06-29	BRL 2.05	-1.44%	BRL 2.08	BRL 2.10	BRL 2.05	15.30K
2026-06-26	BRL 2.08	+0.48%	BRL 2.08	BRL 2.09	BRL 2.05	14.20K
2026-06-25	BRL 2.07	+0.49%	BRL 2.07	BRL 2.14	BRL 2.04	68.10K
2026-06-24	BRL 2.06	-3.29%	BRL 2.12	BRL 2.14	BRL 2.06	48.90K
2026-06-23	BRL 2.13	-1.39%	BRL 2.16	BRL 2.18	BRL 2.09	54.20K
2026-06-22	BRL 2.16	-3.57%	BRL 2.24	BRL 2.26	BRL 2.13	74.60K
2026-06-19	BRL 2.24	-0.44%	BRL 2.29	BRL 2.29	BRL 2.23	31.00K
2026-06-18	BRL 2.25	-0.88%	BRL 2.27	BRL 2.31	BRL 2.25	52.80K
2026-06-17	BRL 2.27	-1.73%	BRL 2.31	BRL 2.33	BRL 2.27	35.00K
2026-06-16	BRL 2.31	-1.28%	BRL 2.34	BRL 2.35	BRL 2.29	9.90K
2026-06-15	BRL 2.34	+0.43%	BRL 2.30	BRL 2.35	BRL 2.28	32.90K
2026-06-12	BRL 2.33	-0.43%	BRL 2.33	BRL 2.33	BRL 2.30	15.10K
2026-06-11	BRL 2.34	+1.74%	BRL 2.28	BRL 2.37	BRL 2.25	69.80K
2026-06-10	BRL 2.30	0.00%	BRL 2.31	BRL 2.32	BRL 2.26	36.70K
2026-06-09	BRL 2.30	+1.32%	BRL 2.29	BRL 2.30	BRL 2.27	9.40K
2026-06-08	BRL 2.27	-2.99%	BRL 2.34	BRL 2.36	BRL 2.27	19.00K
2026-06-05	BRL 2.34	+1.30%	BRL 2.29	BRL 2.35	BRL 2.27	19.40K
2026-06-03	BRL 2.31	-1.28%	BRL 2.34	BRL 2.34	BRL 2.25	58.20K
2026-06-02	BRL 2.34	-2.50%	BRL 2.40	BRL 2.44	BRL 2.34	60.20K
2026-06-01	BRL 2.40	+4.80%	BRL 2.34	BRL 2.50	BRL 2.26	117.50K
2026-05-29	BRL 2.29	-1.29%	BRL 2.33	BRL 2.33	BRL 2.29	14.60K
2026-05-28	BRL 2.32	-0.43%	BRL 2.34	BRL 2.36	BRL 2.30	18.70K
2026-05-27	BRL 2.33	+0.43%	BRL 2.33	BRL 2.38	BRL 2.32	17.10K