São Paulo - Delayed Quote BRL

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

Compare
7.26
+0.15
+(2.11%)
At close: January 15 at 6:07:34 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.000.000.007.267.26-
Jan 14, 20257.317.467.057.117.11526,600
Jan 13, 20257.567.757.247.247.24689,300
Jan 10, 20257.988.157.437.437.431,152,300
Jan 9, 20256.448.356.128.098.094,955,500
Jan 8, 20257.387.816.946.946.941,517,600
Jan 7, 20257.767.847.347.497.491,464,000
Jan 6, 20257.968.507.277.737.732,333,000
Jan 3, 20256.948.116.937.947.943,425,400
Jan 2, 20255.507.705.427.007.003,335,000
Dec 30, 20248.298.315.245.715.713,654,400
Dec 27, 20248.398.697.868.318.31870,400
Dec 26, 20247.868.487.828.328.32716,900
Dec 23, 20248.188.367.557.867.86434,000
Dec 20, 20248.708.988.058.108.10749,600
Dec 19, 20248.619.588.508.778.771,124,900
Dec 18, 20248.019.057.698.608.601,406,900
Dec 17, 20247.308.387.108.028.021,454,500
Dec 16, 20248.508.607.317.317.31974,700
Dec 13, 20248.749.218.088.508.501,856,600
Dec 12, 20247.308.997.148.998.992,981,600
Dec 11, 20249.019.856.606.806.804,410,100
Dec 10, 20245.058.005.048.008.001,173,100
Dec 9, 20245.245.245.025.055.05205,300
Dec 6, 20245.305.385.105.105.10111,800
Dec 5, 20245.305.485.255.255.25121,300
Dec 4, 20245.375.425.245.255.25104,200
Dec 3, 20245.265.465.195.375.37253,400
Dec 2, 20245.225.595.225.325.32223,200
Nov 29, 20245.095.324.925.315.31471,300
Nov 28, 20245.375.495.085.085.08306,500
Nov 27, 20245.655.695.355.355.35338,500
Nov 26, 20245.495.685.485.645.64181,200
Nov 25, 20245.325.555.325.425.42183,500
Nov 22, 20245.315.475.295.445.44274,400
Nov 21, 20245.505.515.215.315.31373,100
Nov 19, 20245.625.655.495.495.4977,100
Nov 18, 20245.505.765.445.625.62246,100
Nov 14, 20245.585.705.375.495.49328,300
Nov 13, 20245.575.725.435.525.52173,600
Nov 12, 20245.565.755.525.705.70199,100
Nov 11, 20245.535.885.505.565.56403,900
Nov 8, 20245.775.775.365.535.53485,000
Nov 7, 20246.626.625.785.805.801,066,500
Nov 6, 20247.077.076.556.766.76335,900
Nov 5, 20246.577.106.417.107.10322,000
Nov 4, 20246.206.666.176.576.57375,100
Nov 1, 20246.196.246.056.096.09204,200
Oct 31, 20246.286.386.216.216.21107,000
Oct 30, 20246.246.406.236.306.30147,800
Oct 29, 20246.346.466.116.246.24239,000
Oct 28, 20246.216.606.216.406.40342,900
Oct 25, 20246.256.456.176.206.20108,100
Oct 24, 20246.256.456.106.386.38155,700
Oct 23, 20246.276.366.236.256.2576,200
Oct 22, 20246.366.496.166.346.34177,500
Oct 21, 20246.266.446.216.386.3883,500
Oct 18, 20246.466.536.206.206.20108,400
Oct 17, 20246.466.466.256.406.40105,800
Oct 16, 20246.366.546.296.396.39227,200
Oct 15, 20246.456.556.276.386.38121,600
Oct 14, 20246.196.636.166.466.46327,000
Oct 11, 20246.276.316.156.276.2796,000
Oct 10, 20246.326.396.256.356.35119,400
Oct 9, 20246.386.456.176.226.22155,500
Oct 8, 20246.316.506.206.306.30202,500
Oct 7, 20246.316.716.206.256.25348,800
Oct 4, 20246.106.366.016.316.31271,400
Oct 3, 20246.156.386.106.126.12161,400
Oct 2, 20246.106.436.106.326.32285,300
Oct 1, 20246.146.245.956.056.05255,300
Sep 30, 20246.356.365.926.146.14348,300
Sep 27, 20246.126.626.036.376.37464,200
Sep 26, 20246.146.155.866.016.01256,400
Sep 25, 20246.066.205.785.995.99408,200
Sep 24, 20246.496.886.066.106.10700,800
Sep 23, 20247.057.196.386.406.40531,300
Sep 20, 20247.287.586.867.057.05681,600
Sep 19, 20248.228.227.287.287.28588,300
Sep 18, 20248.238.327.988.148.14284,300
Sep 17, 20248.448.488.208.208.20183,400
Sep 16, 20248.798.798.268.458.45217,900
Sep 13, 20248.458.958.458.618.61237,000
Sep 12, 20248.568.808.408.408.40152,700
Sep 11, 20248.648.778.368.538.53241,500
Sep 10, 20248.809.018.418.618.61314,600
Sep 9, 20249.369.818.778.808.80427,900
Sep 6, 20249.509.809.229.339.33288,800
Sep 5, 202410.9010.909.509.509.50694,800
Sep 4, 202410.5511.0010.4010.6910.69276,400
Sep 3, 202411.3811.8710.3010.5510.55606,600
Sep 2, 202412.4012.4011.0011.3811.38907,300
Aug 30, 202410.2812.109.9512.1012.101,664,400
Aug 29, 202410.2810.369.8010.0710.07329,300
Aug 28, 20249.8610.529.6310.3010.30490,900
Aug 27, 20248.8410.078.779.969.96505,600
Aug 26, 20248.939.508.668.768.76498,500
Aug 23, 20248.169.348.168.908.90423,500
Aug 22, 20249.359.358.118.118.11387,300
Aug 21, 20249.399.789.139.239.23181,500
Aug 20, 20249.409.479.069.299.29314,200
Aug 19, 20249.839.998.989.379.37410,400
Aug 16, 202410.2910.389.139.609.60622,500
Aug 15, 20248.9210.608.7510.1910.191,123,700
Aug 14, 20248.508.927.978.818.81841,900
Aug 13, 20247.008.677.008.388.381,116,000
Aug 12, 20246.317.066.316.946.94412,200
Aug 9, 20246.386.706.226.296.29150,600
Aug 8, 20246.076.486.006.436.43200,800
Aug 7, 20245.386.205.386.206.20334,100
Aug 6, 20245.365.525.235.385.38113,500
Aug 5, 20245.155.375.085.335.33127,600
Aug 2, 20245.265.435.165.285.28128,600
Aug 1, 20245.355.525.265.275.27109,300
Jul 31, 20245.515.605.345.345.34121,800
Jul 30, 20245.545.605.455.455.45119,500
Jul 29, 20245.876.005.545.545.54197,900
Jul 26, 20245.666.125.615.985.98264,900
Jul 25, 20245.595.695.595.635.6369,300
Jul 24, 20245.725.775.615.615.61140,400
Jul 23, 20245.895.895.655.715.7198,000
Jul 22, 20245.886.025.795.795.7986,700
Jul 19, 20246.376.375.765.865.86187,500
Jul 18, 20246.626.776.066.096.09230,000
Jul 17, 20246.767.006.626.626.62115,200
Jul 16, 20246.947.166.796.896.89168,500
Jul 15, 20246.687.006.616.936.93221,100
Jul 12, 20246.756.906.656.706.7094,100
Jul 11, 20246.936.936.666.716.71149,600
Jul 10, 20246.376.976.376.856.85455,600
Jul 9, 20246.276.496.236.496.49177,600
Jul 8, 20246.076.625.896.366.36465,100
Jul 5, 20245.836.105.626.106.10303,400
Jul 4, 20245.755.815.545.805.80285,100
Jul 3, 20245.356.135.355.665.66677,000
Jul 2, 20245.125.395.085.355.35213,600
Jul 1, 20245.105.245.055.175.17145,500
Jun 28, 20245.285.325.085.105.10144,000
Jun 27, 20245.135.265.085.265.26186,100
Jun 26, 20245.165.205.035.095.09186,300
Jun 25, 20245.575.635.165.165.16250,200
Jun 24, 20245.325.795.325.595.59329,200
Jun 21, 20245.125.385.125.215.21371,400
Jun 20, 20245.455.615.165.165.16245,200
Jun 19, 20245.335.585.285.405.40283,800
Jun 18, 20245.755.785.305.335.33251,100
Jun 17, 20246.316.335.815.815.81322,400
Jun 14, 20246.406.536.336.336.33150,800
Jun 13, 20246.476.596.406.406.40202,200
Jun 12, 20246.376.586.296.506.50136,200
Jun 11, 20246.406.636.286.506.50321,900
Jun 10, 20246.866.866.316.406.40265,500
Jun 7, 20247.317.346.856.856.85263,300
Jun 6, 20247.297.557.227.377.37280,600
Jun 5, 20247.737.737.137.327.32388,600
Jun 4, 20248.118.207.757.757.75260,300
Jun 3, 20248.108.428.028.198.19202,700
May 31, 20248.248.378.098.148.14126,200
May 29, 20248.038.457.888.318.31210,800
May 28, 20248.498.627.958.168.16382,700
May 27, 20248.939.008.428.438.43188,300
May 24, 20248.949.018.908.938.9365,400
May 23, 20249.029.098.908.948.9472,000
May 22, 20249.409.408.949.029.02223,700
May 21, 20249.729.729.439.439.43106,000
May 20, 202410.1610.209.749.749.74117,000
May 17, 20249.1510.229.0510.2210.22458,700
May 16, 20249.279.408.919.299.29462,800
May 15, 20249.469.699.279.279.27582,400
May 14, 2024 1:20 Stock Splits
May 14, 202410.2610.379.499.959.95744,000
May 13, 202411.0011.2010.8010.8010.80178,335
May 10, 202411.2011.2010.8011.0011.0093,895
May 9, 202411.0011.2010.8011.2011.2092,465
May 8, 202411.2011.2011.0011.0011.0065,695
May 7, 202411.2011.4011.2011.2011.2044,000
May 6, 202411.4011.4011.0011.2011.20162,945
May 3, 202411.2011.4011.2011.4011.4098,175
May 2, 202411.4011.4011.0011.2011.20108,200
Apr 30, 202411.4011.4011.2011.2011.2080,935
Apr 29, 202411.4011.6011.2011.4011.4079,775
Apr 26, 202411.0011.8011.0011.4011.40109,960
Apr 25, 202411.4011.4011.0011.0011.0095,235
Apr 24, 202411.4011.4011.2011.2011.2065,875
Apr 23, 202411.6011.6011.2011.4011.4076,830
Apr 22, 202411.4012.0011.2011.4011.40147,440
Apr 19, 202411.0011.4011.0011.4011.4045,610
Apr 18, 202411.2011.4011.0011.0011.0088,735
Apr 17, 202411.2011.6011.2011.4011.4071,270
Apr 16, 202411.8011.8011.2011.2011.20126,775
Apr 15, 202412.0012.0011.4011.6011.6088,260
Apr 12, 202412.4012.4011.6011.8011.80165,190
Apr 11, 202412.0012.4012.0012.4012.4072,620
Apr 10, 202412.4012.4012.0012.0012.0076,365
Apr 9, 202412.2012.6012.2012.4012.4061,635
Apr 8, 202412.6012.8012.2012.4012.4070,050
Apr 5, 202412.4012.6012.2012.4012.4072,345
Apr 4, 202412.8013.2011.8012.6012.60143,435
Apr 3, 202412.6013.6011.6012.6012.60437,830
Apr 2, 202411.2012.4011.0012.4012.40255,775
Apr 1, 202411.2011.2011.0011.0011.00104,785
Mar 28, 202411.0011.2011.0011.2011.2087,290
Mar 27, 202411.0011.2011.0011.2011.20112,545
Mar 26, 202411.0011.2011.0011.0011.0074,150
Mar 25, 202411.2011.2011.0011.0011.0070,460
Mar 22, 202411.4011.4011.0011.2011.2075,745
Mar 21, 202411.2011.4011.0011.4011.40116,195
Mar 20, 202411.0011.2011.0011.2011.2091,405
Mar 19, 202411.2011.4011.0011.2011.20113,070
Mar 18, 202411.2011.4011.0011.2011.20111,305
Mar 15, 202411.8012.0011.0011.0011.00232,865
Mar 14, 202411.8012.0011.6011.8011.80186,760
Mar 13, 202412.4012.4011.6011.8011.80384,910
Mar 12, 202413.0013.0012.0012.4012.40332,310
Mar 11, 202413.2013.4013.0013.0013.0073,920
Mar 8, 202413.2013.4013.0013.2013.2092,345
Mar 7, 202413.4013.4013.2013.4013.4070,745
Mar 6, 202413.4013.6013.2013.4013.4066,440
Mar 5, 202413.6013.8013.2013.4013.40132,235
Mar 4, 202413.2013.6013.2013.6013.6091,975
Mar 1, 202413.4013.6013.2013.2013.20110,605
Feb 29, 202413.6014.0013.2013.4013.40215,235
Feb 28, 202412.8014.0012.8013.6013.60294,585
Feb 27, 202413.4013.4012.4013.2013.20435,535
Feb 26, 202414.6014.8013.0013.2013.20851,195
Feb 23, 202415.2015.4014.2014.8014.80418,965
Feb 22, 202415.4015.6015.0015.2015.20233,970
Feb 21, 202415.6015.8015.2015.4015.40165,255
Feb 20, 202415.8016.0015.4015.6015.60116,860
Feb 19, 202415.4016.0015.2016.0016.00339,730
Feb 16, 202415.2015.4015.2015.2015.20131,515
Feb 15, 202415.0015.2015.0015.2015.2086,060
Feb 14, 202415.4015.4015.0015.0015.00125,435
Feb 9, 202415.4015.4015.2015.4015.40105,590
Feb 8, 202415.4015.4015.0015.2015.20183,845
Feb 7, 202415.4015.6015.2015.2015.20172,150
Feb 6, 202415.4015.8015.4015.6015.60112,770
Feb 5, 202415.6015.8015.4015.4015.40135,610
Feb 2, 202415.6015.8015.4015.8015.80140,260
Feb 1, 202415.8016.0015.6015.6015.60153,790
Jan 31, 202416.0016.2015.6015.6015.60139,635
Jan 30, 202415.8016.0015.4015.8015.80214,570
Jan 29, 202415.8016.0015.6015.8015.80167,930
Jan 26, 202416.0016.2015.8015.8015.80160,550
Jan 25, 202416.0016.2015.8016.0016.00210,825
Jan 24, 202416.6016.8015.8015.8015.80365,335
Jan 23, 202416.4016.8016.2016.4016.40293,900
Jan 22, 202416.6016.8016.0016.2016.20206,215
Jan 19, 202416.4016.6016.2016.6016.60114,365
Jan 18, 202416.6017.0016.4016.4016.40188,495
Jan 17, 202416.8016.8016.4016.4016.40161,440
Jan 16, 202417.6017.6016.6016.8016.80355,310
Jan 15, 202417.8017.8017.4017.4017.40167,770

Related Tickers

RCSL3.SA Recrusul S/A
4.8300
-0.41%
 
WEGE3.SA WEG S.A.
54.16
+2.32%
 
INEP3.SA Inepar S.A. Indústria e Construções
1.4300
+6.72%
 
RCSL4.SA Recrusul S/A
0.7300
+1.39%
 
WEGZY WEG S.A.
9.09
+1.00%
 
FELE Franklin Electric Co., Inc.
97.76
+0.39%
 
BWEN Broadwind, Inc.
1.8700
+4.47%
 
NDSN Nordson Corporation
211.48
+1.96%
 
ROK Rockwell Automation, Inc.
276.11
-0.31%
 
CMI Cummins Inc.
360.80
-0.95%