Aeris Industria E ComerciodeEquipamentos paraGeracaodeEnergiaS.A Historical Data - AERI3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Aeris Industria E ComerciodeEquipamentos paraGeracaodeEnergiaS.A (AERI3)
Aeris Industria E ComerciodeEquipamentos paraGeracaodeEnergiaS.A (AERI3) Historical

Aeris Industria E ComerciodeEquipamentos paraGeracaodeEnergiaS.A (AERI3)

0.57

0.02

(3.64%)

Closed April 26 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	3.63636363636	0.55	0.6	0.55	1638200	0.56846148	CS
4	0.01	1.78571428571	0.56	0.68	0.55	2322147	0.59889617	CS
12	-0.21	-26.9230769231	0.78	0.8	0.55	3162189	0.65826733	CS
26	-0.23	-28.75	0.8	1.02	0.55	4493979	0.80594619	CS
52	-0.85	-59.8591549296	1.42	1.69	0.55	5045751	1.02751883	CS
156	-7.59	-93.0147058824	8.16	10.95	0.55	4288199	2.82482186	CS
260	-5.07	-89.8936170213	5.64	13.9	0.55	4358847	3.85112474	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	0.5699999	0.0099999	1.79	0.55	0.59	0.55	2169800
1714080540	0.56	0	0.00	0.5699999	0.5699999	0.55	1770100
1713994200	0.56	-0.01	-1.75	0.5699999	0.5699999	0.56	1288000
1713907800	0.5699999	-0.01	-1.72	0.58	0.58	0.56	1510800
1713821340	0.58	0.02	3.57	0.5699999	0.6	0.56	2710000
1713562200	0.56	0	0.00	0.55	0.5699999	0.55	912100
1713475800	0.56	0	0.00	0.56	0.5699999	0.55	1580600
1713389400	0.56	0	0.00	0.56	0.58	0.56	1414800
1713302940	0.56	-0.03	-5.08	0.59	0.59	0.56	2434800
1713216600	0.59	0	0.00	0.6	0.6	0.5699999	1666700
1712957400	0.59	-0.03	-4.84	0.62	0.62	0.58	3303800
1712870940	0.62	0.01	1.64	0.6	0.62	0.6	1415900
1712784540	0.61	-0.01	-1.61	0.62	0.62	0.6	1500900
1712698140	0.62	0.01	1.64	0.61	0.63	0.61	1212100
1712611740	0.61	-0.02	-3.17	0.63	0.64	0.61	1397700
1712352600	0.63	0.01	1.61	0.62	0.63	0.61	1446900
1712266140	0.62	-0.02	-3.13	0.64	0.66	0.59	2834900
1712179740	0.64	0.03	4.92	0.63	0.68	0.58	8658300
1712093400	0.61	0.06	10.91	0.56	0.62	0.55	5028000
1712006940	0.55	0	0.00	0.56	0.56	0.55	2034400
1711661400	0.55	0	0.00	0.55	0.56	0.55	1745800
1711574940	0.55	0	0.00	0.55	0.56	0.55	2231500
1711488540	0.55	0	0.00	0.55	0.56	0.55	1453000
1711402140	0.55	-0.01	-1.79	0.56	0.56	0.55	1390800
1711143000	0.56	-0.02	-3.45	0.5699999	0.5699999	0.55	1511900
1711056600	0.58	0.03	5.45	0.56	0.58	0.55	1878600
1710970200	0.55	0	0.00	0.55	0.56	0.55	1658600
1710883740	0.55	-0.02	-3.51	0.56	0.5699999	0.55	2220400
1710797400	0.5699999	0.0099999	1.79	0.56	0.5699999	0.55	2158700
1710538200	0.56	-0.04	-6.67	0.59	0.6	0.55	4641200
1710451740	0.6	0.01	1.69	0.59	0.6	0.58	3665100
1710365400	0.59	-0.03	-4.84	0.62	0.62	0.58	7516600
1710278940	0.62	-0.04	-6.06	0.65	0.65	0.6	6319300
1710192600	0.66	0	0.00	0.66	0.67	0.65	1200600
1709933400	0.66	-0.01	-1.49	0.66	0.67	0.65	1846900
1709847000	0.67	0	0.00	0.67	0.67	0.66	1414900
1709760540	0.67	0	0.00	0.67	0.68	0.66	1328800
1709674200	0.67	-0.01	-1.47	0.68	0.6899999	0.66	2644700
1709587740	0.68	0.02	3.03	0.66	0.68	0.66	1839500
1709328600	0.66	-0.01	-1.49	0.67	0.68	0.66	2212000
1709242200	0.67	-0.01	-1.47	0.68	0.7	0.66	4304700
1709155800	0.68	0.02	3.03	0.64	0.7	0.64	5891700
1709069400	0.66	0	0.00	0.67	0.67	0.62	8710700
1708983000	0.66	-0.08	-10.81	0.73	0.74	0.65	17023900
1708723800	0.74	-0.02	-2.63	0.76	0.77	0.71	8379200
1708637400	0.76	-0.01	-1.30	0.77	0.78	0.75	4679400
1708550940	0.77	-0.01	-1.28	0.78	0.79	0.76	3305100
1708464600	0.78	-0.02	-2.50	0.79	0.8	0.77	2337200
1708378200	0.8	0.04	5.26	0.77	0.8	0.76	6794600
1708119000	0.76	0	0.00	0.76	0.77	0.76	2584200
1708032600	0.76	0.01	1.33	0.75	0.76	0.75	1721200
1707946200	0.75	-0.02	-2.60	0.77	0.77	0.75	2508700
1707514200	0.77	0.01	1.32	0.77	0.77	0.76	2111800
1707427800	0.76	0	0.00	0.77	0.77	0.75	3676900
1707341400	0.76	-0.02	-2.56	0.77	0.78	0.76	3443000
1707255000	0.78	0.01	1.30	0.77	0.79	0.77	2255400
1707168600	0.77	-0.02	-2.53	0.78	0.79	0.77	2712200
1706909400	0.79	0.01	1.28	0.78	0.79	0.77	2805200
1706822940	0.78	0	0.00	0.79	0.8	0.78	3075800
1706736600	0.78	-0.01	-1.27	0.8	0.81	0.78	2792700
1706650200	0.79	0	0.00	0.79	0.8	0.77	4291400
1706563800	0.79	0	0.00	0.79	0.8	0.78	3358600

Aeris Industria E Comerc... ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions