Aeris Industria E ComerciodeEquipamentos paraGeracaodeEnergiaS.A (AERI3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 5.23 | -0.25 | -4.56 | 5.49 | 5.51 | 5.21 | 5006 |
| 1732051800 | 5.48 | -0.07 | -1.26 | 5.62 | 5.69 | 5.48 | 3090 |
| 1731965340 | 5.55 | 0.18 | 3.35 | 5.49 | 5.74 | 5.45 | 4537 |
| 1731619800 | 5.37 | -0.08 | -1.47 | 5.51 | 5.67 | 5.37 | 4421 |
| 1731533400 | 5.45 | -0.1 | -1.80 | 5.61 | 5.74 | 5.43 | 5932 |
| 1731446940 | 5.55 | -0.04 | -0.72 | 5.5599999 | 5.75 | 5.53 | 4719 |
| 1731360540 | 5.59 | 0.02 | 0.36 | 5.53 | 5.87 | 5.49 | 6739 |
| 1731101400 | 5.57 | -0.28 | -4.79 | 5.75 | 5.75 | 5.36 | 9878 |
| 1731014940 | 5.85 | -0.85 | -12.69 | 6.62 | 6.62 | 5.79 | 13521 |
| 1730928600 | 6.7 | -0.41 | -5.77 | 7.06 | 7.06 | 6.5599999 | 6268 |
| 1730842200 | 7.11 | 0.46 | 6.92 | 6.51 | 7.11 | 6.44 | 6873 |
| 1730755800 | 6.65 | 0.6 | 9.92 | 6.1 | 6.65 | 6.1 | 10011 |
| 1730496600 | 6.05 | -0.15 | -2.42 | 6.16 | 6.24 | 6.05 | 4151 |
| 1730410200 | 6.2 | -0.13 | -2.05 | 6.3 | 6.38 | 6.2 | 3163 |
| 1730323800 | 6.33 | 0.04 | 0.64 | 6.24 | 6.39 | 6.21 | 3509 |
| 1730237340 | 6.29 | -0.12 | -1.87 | 6.32 | 6.45 | 6.13 | 4685 |
| 1730151000 | 6.41 | 0.11 | 1.75 | 6.2 | 6.6 | 6.17 | 5543 |
| 1729891800 | 6.3 | -0.07 | -1.10 | 6.4 | 6.45 | 6.18 | 2718 |
| 1729805400 | 6.37 | 0.04 | 0.63 | 6.15 | 6.47 | 6.13 | 3885 |
| 1729719000 | 6.33 | 0.1 | 1.61 | 6.3 | 6.37 | 6.21 | 2620 |
| 1729632600 | 6.23 | -0.15 | -2.35 | 6.25 | 6.48 | 6.17 | 3733 |
| 1729546140 | 6.38 | 0.22 | 3.57 | 6.15 | 6.45 | 6.15 | 3870 |
| 1729287000 | 6.16 | -0.33 | -5.08 | 6.36 | 6.54 | 6.16 | 3463 |
| 1729200540 | 6.49 | 0.1 | 1.56 | 6.38 | 6.49 | 6.25 | 3278 |
| 1729114140 | 6.39 | 0.04 | 0.63 | 6.38 | 6.5199999 | 6.29 | 4398 |
| 1729027740 | 6.35 | -0.14 | -2.16 | 6.33 | 6.55 | 6.28 | 5190 |
| 1728941340 | 6.49 | 0.34 | 5.53 | 6.2699999 | 6.64 | 6.17 | 6549 |
| 1728682200 | 6.15 | -0.1 | -1.60 | 6.26 | 6.32 | 6.15 | 3395 |
| 1728595740 | 6.25 | 0.03 | 0.48 | 6.22 | 6.37 | 6.22 | 3221 |
| 1728509400 | 6.22 | 0.05 | 0.81 | 6.15 | 6.43 | 6.15 | 3209 |
| 1728422940 | 6.17 | -0.1 | -1.59 | 6.25 | 6.47 | 6.1 | 4996 |
| 1728336600 | 6.2699999 | -0.07 | -1.10 | 6.3099999 | 6.7 | 6.23 | 5796 |
| 1728077400 | 6.34 | 0.18 | 2.92 | 6.07 | 6.36 | 6.0199999 | 5038 |
| 1727991000 | 6.16 | -0.09 | -1.44 | 6.3 | 6.35 | 6.1 | 4234 |
| 1727904540 | 6.25 | 0.19 | 3.14 | 6.0599999 | 6.42 | 6.05 | 6530 |
| 1727818200 | 6.0599999 | -0.04 | -0.66 | 6.07 | 6.2 | 5.96 | 5031 |
| 1727731800 | 6.1 | -0.25 | -3.94 | 6.45 | 6.45 | 5.92 | 8284 |
| 1727472600 | 6.35 | 0.33 | 5.48 | 6 | 6.6 | 6 | 7561 |
| 1727386140 | 6.0199999 | 0.12 | 2.03 | 6.05 | 6.11 | 5.85 | 6405 |
| 1727299740 | 5.9 | -0.2 | -3.28 | 6.14 | 6.2 | 5.82 | 7175 |
| 1727213400 | 6.1 | -0.31 | -4.84 | 6.53 | 6.86 | 6.07 | 7550 |
| 1727127000 | 6.41 | -0.64 | -9.08 | 7.05 | 7.11 | 6.37 | 9741 |
| 1726867800 | 7.05 | -0.21 | -2.89 | 7.21 | 7.55 | 6.87 | 7801 |
| 1726781400 | 7.26 | -0.76 | -9.48 | 8.05 | 8.14 | 7.26 | 9450 |
| 1726695000 | 8.02 | -0.22 | -2.67 | 8.23 | 8.32 | 7.99 | 4780 |
| 1726608600 | 8.24 | -0.18 | -2.14 | 8.45 | 8.47 | 8.21 | 8009 |
| 1726522200 | 8.42 | -0.24 | -2.77 | 8.63 | 8.73 | 8.27 | 5129 |
| 1726263000 | 8.66 | 0.19 | 2.24 | 8.45 | 8.93 | 8.4 | 4066 |
| 1726176540 | 8.47 | -0.14 | -1.63 | 8.5399999 | 8.73 | 8.41 | 4197 |
| 1726090140 | 8.61 | 0.07 | 0.82 | 8.6 | 8.73 | 8.36 | 4210 |
| 1726003740 | 8.5399999 | -0.26 | -2.95 | 8.8 | 8.97 | 8.42 | 5744 |
| 1725917400 | 8.8 | -0.47 | -5.07 | 9.31 | 9.78 | 8.8 | 7313 |
| 1725658200 | 9.27 | -0.39 | -4.04 | 9.73 | 9.81 | 9.23 | 6686 |
| 1725571800 | 9.66 | -1.04 | -9.72 | 10.55 | 10.87 | 9.53 | 10156 |
| 1725485400 | 10.7 | 0.14 | 1.33 | 10.45 | 11 | 10.4 | 7757 |
| 1725399000 | 10.56 | -0.83 | -7.29 | 11.51 | 11.94 | 10.32 | 8370 |
| 1725312600 | 11.39 | -0.7 | -5.79 | 12.06 | 12.39 | 11.01 | 12192 |
| 1725053400 | 12.09 | 2.12 | 21.26 | 10.1 | 12.09 | 9.99 | 21212 |
| 1724967000 | 9.97 | -0.21 | -2.06 | 10.07 | 10.35 | 9.83 | 5650 |
| 1724880600 | 10.18 | 0.27 | 2.72 | 9.96 | 10.51 | 9.61 | 7798 |
| 1724794140 | 9.91 | 1.03 | 11.60 | 8.71 | 10.05 | 8.71 | 11197 |
| 1724707740 | 8.88 | -0.07 | -0.78 | 8.93 | 9.44 | 8.69 | 6252 |
| 1724448600 | 8.95 | 0.67 | 8.09 | 8.13 | 9.31 | 8.07 | 7752 |
| 1724362140 | 8.28 | -0.92 | -10.00 | 9.23 | 9.23 | 8.23 | 6241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
