Aeris Industria E ComerciodeEquipamentos paraGeracaodeEnergiaS.A (AERI3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1738877340 | 5.82 | 0.1 | 1.75 | 5.6 | 5.92 | 5.6 | 3717 |
| 1738790940 | 5.72 | -0.11 | -1.89 | 5.8 | 5.85 | 5.55 | 5578 |
| 1738704600 | 5.83 | -0.27 | -4.43 | 6.08 | 6.15 | 5.83 | 4891 |
| 1738618200 | 6.1 | -0.19 | -3.02 | 6.3 | 6.3 | 6.08 | 4355 |
| 1738358940 | 6.29 | -0.13 | -2.02 | 6.1 | 6.5 | 5.96 | 7006 |
| 1738272540 | 6.42 | 0.06 | 0.94 | 6.43 | 6.54 | 6.34 | 3029 |
| 1738186200 | 6.36 | 0 | 0.00 | 6.41 | 6.5199999 | 6.23 | 3423 |
| 1738099740 | 6.36 | -0.29 | -4.36 | 6.54 | 6.65 | 6.33 | 3930 |
| 1738013340 | 6.65 | 0 | 0.00 | 6.68 | 6.83 | 6.49 | 4953 |
| 1737754200 | 6.65 | -0.04 | -0.60 | 6.76 | 6.9 | 6.64 | 2939 |
| 1737667740 | 6.69 | -0.22 | -3.18 | 6.61 | 7.06 | 6.61 | 2887 |
| 1737581400 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
| 1737495000 | 6.91 | 0.54 | 8.48 | 6.39 | 7.61 | 6.29 | 11655 |
| 1737408600 | 6.37 | -0.33 | -4.93 | 6.69 | 6.78 | 6.13 | 5998 |
| 1737149400 | 6.7 | -0.25 | -3.60 | 7 | 7 | 6.62 | 4924 |
| 1737062940 | 6.95 | -0.24 | -3.34 | 7.27 | 7.27 | 6.94 | 5083 |
| 1736976540 | 7.19 | -0.07 | -0.96 | 7.19 | 7.44 | 7.19 | 4029 |
| 1736890140 | 7.26 | 0.01 | 0.14 | 7.25 | 7.49 | 7.07 | 3192 |
| 1736803740 | 7.25 | -0.4 | -5.23 | 7.51 | 7.74 | 7.24 | 4180 |
| 1736544540 | 7.65 | -0.4 | -4.97 | 8.09 | 8.17 | 7.5 | 5865 |
| 1736458140 | 8.05 | 0.95 | 13.38 | 6.8 | 8.32 | 6.12 | 37072 |
| 1736371740 | 7.1 | -0.27 | -3.66 | 7.36 | 7.73 | 6.97 | 5362 |
| 1736285400 | 7.37 | -0.38 | -4.90 | 7.73 | 7.99 | 7.37 | 5379 |
| 1736198940 | 7.75 | 0.22 | 2.92 | 7.37 | 8.49 | 7.3 | 7424 |
| 1735939740 | 7.53 | 0.47 | 6.66 | 7.08 | 8.05 | 6.88 | 11337 |
| 1735853400 | 7.06 | 1.26 | 21.72 | 5.7 | 7.67 | 5.42 | 14717 |
| 1735594200 | 5.8 | -2.8 | -32.56 | 8.31 | 8.44 | 5.2699999 | 16642 |
| 1735334940 | 8.6 | 0.33 | 3.99 | 8 | 8.67 | 7.88 | 4955 |
| 1735248540 | 8.27 | 0.34 | 4.29 | 7.77 | 8.49 | 7.77 | 6910 |
| 1734989340 | 7.93 | -0.09 | -1.12 | 7.93 | 8.33 | 7.59 | 4107 |
| 1734730200 | 8.02 | -0.79 | -8.97 | 8.69 | 8.98 | 8 | 3712 |
| 1734643800 | 8.81 | 0.13 | 1.50 | 8.6 | 9.5399999 | 8.5 | 11449 |
| 1734557400 | 8.68 | 0.77 | 9.73 | 7.65 | 9.0399999 | 7.65 | 8794 |
| 1734470940 | 7.91 | 0.33 | 4.35 | 7.31 | 8.33 | 7.15 | 7188 |
| 1734384540 | 7.58 | -0.97 | -11.35 | 8.33 | 8.6 | 7.42 | 8015 |
| 1734125340 | 8.55 | -0.28 | -3.17 | 8.7899999 | 9.1 | 8.1199999 | 12485 |
| 1734039000 | 8.83 | 2.19 | 32.98 | 6.8 | 8.83 | 6.79 | 22710 |
| 1733952540 | 6.64 | 0.31 | 4.90 | 8.7 | 9.8699999 | 6.61 | 57373 |
| 1733866140 | 6.33 | 1.27 | 25.10 | 5.05 | 6.5599999 | 5 | 10891 |
| 1733779740 | 5.0599999 | 0.03 | 0.60 | 5.11 | 5.21 | 5.0199999 | 3157 |
| 1733520600 | 5.03 | -0.4 | -7.37 | 5.25 | 5.39 | 5.03 | 3577 |
| 1733434200 | 5.43 | 0.2 | 3.82 | 5.25 | 5.48 | 5.2 | 3935 |
| 1733347800 | 5.23 | -0.21 | -3.86 | 5.35 | 5.4 | 5.23 | 3261 |
| 1733261340 | 5.44 | 0.02 | 0.37 | 5.42 | 5.48 | 5.19 | 3852 |
| 1733174940 | 5.42 | 0.31 | 6.07 | 5.3099999 | 5.59 | 5.19 | 4501 |
| 1732915740 | 5.11 | 0.03 | 0.59 | 5.1 | 5.35 | 4.9 | 5530 |
| 1732829400 | 5.08 | -0.32 | -5.93 | 5.4 | 5.4 | 5.08 | 5216 |
| 1732743000 | 5.4 | -0.16 | -2.88 | 5.68 | 5.7 | 5.4 | 4719 |
| 1732656600 | 5.5599999 | 0 | 0.00 | 5.44 | 5.67 | 5.44 | 3768 |
| 1732570140 | 5.5599999 | 0.26 | 4.91 | 5.4 | 5.5599999 | 5.37 | 5052 |
| 1732310940 | 5.3 | 0.07 | 1.34 | 5.3099999 | 5.48 | 5.3 | 4104 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
