Aeris Industria E ComerciodeEquipamentos paraGeracaodeEnergiaS.A (AERI3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -12.1212121212 | 6.93 | 7.16 | 6.06 | 149040 | 6.79219673 | CS |
| 4 | 0.64 | 11.7431192661 | 5.45 | 7.16 | 5.03 | 255310 | 5.88395147 | CS |
| 12 | -5.31 | -46.5789473684 | 11.4 | 11.8 | 5.03 | 609016 | 9.80665237 | CS |
| 26 | -10.51 | -63.313253012 | 16.6 | 17 | 5.03 | 2064796 | 13.20598924 | CS |
| 52 | -18.11 | -74.8347107438 | 24.2 | 25.6 | 5.03 | 3930560 | 17.46560809 | CS |
| 156 | -189.11 | -96.8801229508 | 195.2 | 195.2 | 5.03 | 4017657 | 45.30515215 | CS |
| 260 | -106.71 | -94.6010638298 | 112.8 | 278 | 5.03 | 4125259 | 76.42760562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721338200 | 6.11 | -0.54 | -8.12 | 6.62 | 6.77 | 6.0599999 | 229000 |
| 1721251800 | 6.65 | -0.16 | -2.35 | 6.76 | 7 | 6.62 | 114800 |
| 1721165340 | 6.81 | -0.12 | -1.73 | 6.94 | 7.16 | 6.79 | 168200 |
| 1721079000 | 6.93 | 0.25 | 3.74 | 6.68 | 7 | 6.61 | 219000 |
| 1720819800 | 6.68 | -0.07 | -1.04 | 6.75 | 6.9 | 6.65 | 94100 |
| 1720733400 | 6.75 | -0.14 | -2.03 | 6.93 | 6.93 | 6.66 | 149100 |
| 1720647000 | 6.89 | 0.52 | 8.16 | 6.37 | 6.97 | 6.37 | 440000 |
| 1720560540 | 6.37 | 0.01 | 0.16 | 6.2699999 | 6.49 | 6.23 | 177500 |
| 1720474200 | 6.36 | 0.27 | 4.43 | 6.07 | 6.62 | 5.89 | 465100 |
| 1720215000 | 6.09 | 0.37 | 6.47 | 5.83 | 6.1 | 5.62 | 301400 |
| 1720128540 | 5.72 | 0.07 | 1.24 | 5.75 | 5.8099999 | 5.54 | 280900 |
| 1720042200 | 5.65 | 0.32 | 6.00 | 5.35 | 6.13 | 5.35 | 671300 |
| 1719955800 | 5.33 | 0.14 | 2.70 | 5.12 | 5.39 | 5.08 | 198200 |
| 1719869400 | 5.19 | 0.08 | 1.57 | 5.1 | 5.24 | 5.05 | 144400 |
| 1719610200 | 5.11 | -0.12 | -2.29 | 5.28 | 5.32 | 5.08 | 143700 |
| 1719523800 | 5.23 | 0.16 | 3.16 | 5.13 | 5.28 | 5.08 | 177700 |
| 1719437400 | 5.07 | -0.12 | -2.31 | 5.16 | 5.2 | 5.03 | 183300 |
| 1719351000 | 5.19 | -0.36 | -6.49 | 5.57 | 5.63 | 5.16 | 240100 |
| 1719264600 | 5.55 | 0.33 | 6.32 | 5.32 | 5.79 | 5.32 | 322700 |
| 1719005400 | 5.22 | 0.07 | 1.36 | 5.12 | 5.38 | 5.12 | 371400 |
| 1718918940 | 5.15 | -0.3 | -5.50 | 5.45 | 5.61 | 5.15 | 243300 |
| 1718832540 | 5.45 | 0.1 | 1.87 | 5.33 | 5.58 | 5.28 | 282300 |
| 1718746200 | 5.35 | -0.5 | -8.55 | 5.75 | 5.78 | 5.3 | 249000 |
| 1718659800 | 5.85 | -0.49 | -7.73 | 6.3099999 | 6.33 | 5.8 | 313900 |
| 1718400600 | 6.34 | -0.09 | -1.40 | 6.4 | 6.53 | 6.33 | 148800 |
| 1718314200 | 6.43 | -0.04 | -0.62 | 6.47 | 6.59 | 6.4 | 201600 |
| 1718227800 | 6.47 | -0.05 | -0.77 | 6.37 | 6.58 | 6.29 | 133300 |
| 1718141400 | 6.5199999 | 0.21 | 3.33 | 6.4 | 6.63 | 6.28 | 318900 |
| 1718055000 | 6.3099999 | -0.64 | -9.21 | 6.86 | 6.86 | 6.3099999 | 263700 |
| 1717795800 | 6.95 | -0.42 | -5.70 | 7.31 | 7.34 | 6.85 | 263000 |
| 1717709400 | 7.37 | 0.08 | 1.10 | 7.29 | 7.55 | 7.22 | 280600 |
| 1717622940 | 7.29 | -0.43 | -5.57 | 7.73 | 7.73 | 7.13 | 383900 |
| 1717536600 | 7.72 | -0.38 | -4.69 | 8.11 | 8.2 | 7.71 | 256800 |
| 1717450200 | 8.1 | -0.04 | -0.49 | 8.1 | 8.42 | 8.02 | 199000 |
| 1717191000 | 8.14 | -0.08 | -0.97 | 8.24 | 8.3699999 | 8.09 | 125000 |
| 1717018140 | 8.22 | 0.07 | 0.86 | 8.03 | 8.45 | 7.88 | 210200 |
| 1716931740 | 8.15 | -0.3 | -3.55 | 8.49 | 8.6199999 | 7.95 | 362700 |
| 1716845340 | 8.45 | -0.48 | -5.38 | 8.93 | 9 | 8.42 | 178400 |
| 1716586200 | 8.93 | 0 | 0.00 | 8.94 | 9.01 | 8.9 | 64400 |
| 1716499800 | 8.93 | -0.04 | -0.45 | 9.02 | 9.09 | 8.9 | 71900 |
| 1716413340 | 8.97 | -0.46 | -4.88 | 9.4 | 9.4 | 8.94 | 221600 |
| 1716327000 | 9.43 | -0.3 | -3.08 | 9.72 | 9.72 | 9.42 | 101100 |
| 1716240600 | 9.73 | -0.46 | -4.51 | 10.16 | 10.2 | 9.73 | 114800 |
| 1715981400 | 10.19 | 1.07 | 11.73 | 9.15 | 10.22 | 9.05 | 457100 |
| 1715895000 | 9.1199999 | -0.15 | -1.62 | 9.27 | 9.4 | 8.91 | 454900 |
| 1715808600 | 9.27 | -0.69 | -6.93 | 9.46 | 9.69 | 9.26 | 574300 |
| 1715722200 | 9.96 | -0.84 | -7.78 | 10.26 | 10.37 | 9.49 | 738800 |
| 1715635800 | 10.8 | -0.2 | -1.82 | 11 | 11.2 | 10.8 | 166480 |
| 1715376600 | 11 | 0 | 0.00 | 11.2 | 11.2 | 10.8 | 93425 |
| 1715290140 | 11 | -0.2 | -1.79 | 11 | 11.2 | 10.8 | 86840 |
| 1715203800 | 11.2 | -0.2 | -1.75 | 11.2 | 11.2 | 11 | 64815 |
| 1715117400 | 11.399999 | 0 | 0.00 | 11.2 | 11.399999 | 11.2 | 43700 |
| 1715031000 | 11.399999 | 0 | 0.00 | 11.399999 | 11.399999 | 11 | 162480 |
| 1714771800 | 11.399999 | 0.2 | 1.79 | 11.2 | 11.399999 | 11.2 | 98175 |
| 1714685400 | 11.2 | -0.2 | -1.75 | 11.399999 | 11.399999 | 11 | 104630 |
| 1714512600 | 11.399999 | 0 | 0.00 | 11.399999 | 11.399999 | 11.2 | 69875 |
| 1714426200 | 11.399999 | 0 | 0.00 | 11.399999 | 11.6 | 11.2 | 74920 |
| 1714167000 | 11.399999 | 0.2 | 1.79 | 11 | 11.799999 | 11 | 108490 |
| 1714080540 | 11.2 | 0 | 0.00 | 11.399999 | 11.399999 | 11 | 88505 |
| 1713994200 | 11.2 | -0.2 | -1.75 | 11.399999 | 11.399999 | 11.2 | 64400 |
| 1713907800 | 11.399999 | -0.2 | -1.72 | 11.6 | 11.6 | 11.2 | 75540 |
| 1713821340 | 11.6 | 0.4 | 3.57 | 11.399999 | 12 | 11.2 | 135500 |
| 1713562200 | 11.2 | 0 | 0.00 | 11 | 11.399999 | 11 | 45605 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
