Mercado fechará em 1 h 17 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
2,0900+0,0800 (+3,98%)
A partir de 03:28PM BRT. Mercado aberto.
Período:
03 de out. de 2021 - 03 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de out. de 20222,08002,12002,03002,09002,09002.992.700
30 de set. de 20221,96002,02001,94002,01002,01004.862.200
29 de set. de 20222,03002,03001,94001,95001,95004.719.200
28 de set. de 20222,07002,10002,04002,04002,04003.111.200
27 de set. de 20222,13002,15002,06002,07002,07003.636.500
26 de set. de 20222,18002,19002,10002,10002,10003.595.600
23 de set. de 20222,25002,26002,16002,18002,18004.150.600
22 de set. de 20222,28002,30002,22002,26002,26003.343.400
21 de set. de 20222,29002,32002,25002,26002,26005.033.400
20 de set. de 20222,36002,37002,28002,29002,29005.917.100
19 de set. de 20222,32002,36002,27002,35002,35004.005.900
16 de set. de 20222,33002,34002,26002,34002,34003.562.700
15 de set. de 20222,37002,41002,32002,34002,34002.451.300
14 de set. de 20222,42002,44002,37002,38002,38002.593.200
13 de set. de 20222,48002,49002,42002,43002,43002.433.400
12 de set. de 20222,50002,56002,48002,53002,53003.604.800
09 de set. de 20222,56002,63002,47002,49002,49004.607.200
08 de set. de 20222,28002,62002,27002,53002,530010.419.500
06 de set. de 20222,33002,34002,21002,24002,24004.081.500
05 de set. de 20222,30002,38002,30002,34002,34002.174.800
02 de set. de 20222,34002,38002,28002,28002,28006.449.100
01 de set. de 20222,32002,35002,27002,33002,33002.962.500
31 de ago. de 20222,36002,38002,28002,32002,32004.179.700
30 de ago. de 20222,45002,45002,32002,34002,34003.380.000
29 de ago. de 20222,45002,49002,43002,43002,43002.666.700
26 de ago. de 20222,51002,55002,42002,48002,48004.978.800
25 de ago. de 20222,54002,54002,46002,50002,50002.955.100
24 de ago. de 20222,46002,55002,46002,48002,48006.090.200
23 de ago. de 20222,41002,50002,41002,48002,48002.312.300
22 de ago. de 20222,47002,55002,40002,47002,47003.454.900
19 de ago. de 20222,64002,66002,48002,49002,49004.330.700
18 de ago. de 20222,81002,81002,61002,66002,66004.763.100
17 de ago. de 20222,79002,83002,75002,78002,78003.739.700
16 de ago. de 20222,82002,86002,75002,80002,80004.026.700
15 de ago. de 20222,82002,90002,78002,82002,82007.356.000
12 de ago. de 20223,35003,35002,79002,81002,810010.310.600
11 de ago. de 20223,27003,44003,23003,35003,35003.333.500
10 de ago. de 20223,20003,45003,20003,26003,26004.299.000
09 de ago. de 20223,36003,44003,17003,17003,17002.248.500
08 de ago. de 20223,51003,57003,32003,36003,36002.981.900
05 de ago. de 20223,24003,47003,17003,47003,47001.911.500
04 de ago. de 20223,11003,38003,11003,24003,24004.146.300
03 de ago. de 20223,07003,14003,02003,10003,10002.527.600
02 de ago. de 20223,09003,18003,02003,05003,05002.569.700
01 de ago. de 20222,98003,20002,95003,10003,10002.976.000
29 de jul. de 20223,07003,11002,98003,00003,00003.218.700
28 de jul. de 20222,93003,12002,90003,05003,05003.897.100
27 de jul. de 20222,86002,94002,84002,94002,94004.124.800
26 de jul. de 20222,78002,88002,75002,86002,86002.899.600
25 de jul. de 20222,97002,97002,77002,78002,78002.782.600
22 de jul. de 20222,83003,05002,81002,95002,95002.539.800
21 de jul. de 20222,86003,00002,77002,83002,83001.663.000
20 de jul. de 20222,52002,91002,52002,88002,88003.915.500
19 de jul. de 20222,60002,66002,51002,52002,52002.249.900
18 de jul. de 20222,75002,83002,56002,57002,57002.209.100
15 de jul. de 20222,68002,78002,62002,74002,74001.595.500
14 de jul. de 20222,69002,73002,54002,68002,68003.030.800
13 de jul. de 20222,68002,84002,66002,74002,74001.818.300
12 de jul. de 20222,54002,71002,52002,68002,68002.274.800
11 de jul. de 20222,64002,72002,54002,56002,56001.823.400
08 de jul. de 20222,78002,83002,63002,66002,66002.377.300
07 de jul. de 20222,62002,86002,57002,78002,78004.652.600
06 de jul. de 20222,45002,74002,45002,56002,56007.723.200
05 de jul. de 20222,32002,36002,25002,36002,36004.829.100
04 de jul. de 20222,49002,59002,34002,34002,34002.050.200
01 de jul. de 20222,76002,79002,50002,50002,50003.396.700
30 de jun. de 20222,83002,83002,73002,80002,80002.063.400
29 de jun. de 20222,85002,89002,76002,85002,85002.671.900
28 de jun. de 20223,14003,16002,89002,91002,91002.615.800
27 de jun. de 20223,05003,13002,98003,12003,12002.681.900
24 de jun. de 20222,90003,04002,89003,04003,04001.655.300
23 de jun. de 20222,85002,90002,83002,85002,85001.016.000
22 de jun. de 20222,85002,94002,83002,85002,85001.067.500
21 de jun. de 20222,80002,94002,79002,93002,93002.090.400
20 de jun. de 20222,83002,83002,78002,80002,80001.837.700
17 de jun. de 20222,88002,91002,78002,80002,80003.242.500
15 de jun. de 20222,80002,99002,77002,99002,99003.526.200
14 de jun. de 20222,90002,92002,71002,73002,73002.075.600
13 de jun. de 20223,04003,04002,86002,88002,88002.150.500
10 de jun. de 20223,15003,18003,09003,09003,09001.193.400
09 de jun. de 20223,22003,27003,16003,19003,19001.968.500
08 de jun. de 20223,21003,28003,16003,24003,24001.314.300
07 de jun. de 20223,32003,39003,23003,27003,27001.832.700
06 de jun. de 20223,50003,54003,33003,35003,35001.462.100
03 de jun. de 20223,57003,57003,49003,49003,49001.171.600
02 de jun. de 20223,57003,59003,51003,55003,55001.450.200
01 de jun. de 20223,57003,64003,55003,56003,56001.131.400
31 de mai. de 20223,66003,70003,54003,56003,56001.383.400
30 de mai. de 20223,75003,81003,61003,63003,6300952.000
27 de mai. de 20223,77003,89003,70003,74003,74001.139.500
26 de mai. de 20223,56003,79003,55003,78003,78002.045.100
25 de mai. de 20223,63003,65003,55003,57003,57002.176.300
24 de mai. de 20223,85003,85003,61003,61003,61003.548.800
23 de mai. de 20223,69003,95003,66003,87003,87004.775.500
20 de mai. de 20223,75003,80003,60003,64003,64001.746.800
19 de mai. de 20223,80003,80003,70003,70003,70001.423.400
18 de mai. de 20223,89003,95003,76003,78003,78002.087.900
17 de mai. de 20224,42004,42003,88003,89003,89003.033.900
16 de mai. de 20223,78004,38003,62004,38004,38008.446.700
13 de mai. de 20223,83003,93003,72003,75003,75003.571.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...