Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AERI3 - AERIS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,97 | 3,92 | -0,51% | 3,90 | 4,03 | 3,94 | 3,91 | 3,92 | 407 | 56.607.800 |
| 4/6/2025 | 3,99 | 3,94 | -2,96% | 3,94 | 4,10 | 3,97 | 3,94 | 3,98 | 449 | 71.729.500 |
| 3/6/2025 | 4,03 | 4,06 | +1,75% | 3,98 | 4,07 | 4,02 | 4,03 | 4,06 | 368 | 73.193.500 |
| 2/6/2025 | 4,20 | 3,99 | -5,00% | 3,99 | 4,26 | 4,05 | 3,99 | 4,05 | 610 | 141.587.300 |
| 30/5/2025 | 4,20 | 4,20 | -0,71% | 4,17 | 4,27 | 4,19 | 4,20 | 4,23 | 378 | 64.727.000 |
| 29/5/2025 | 4,33 | 4,23 | -1,17% | 4,22 | 4,33 | 4,25 | 4,23 | 4,28 | 342 | 59.080.500 |
| 28/5/2025 | 4,37 | 4,28 | -0,93% | 4,27 | 4,37 | 4,30 | 4,28 | 4,34 | 324 | 54.770.300 |
| 27/5/2025 | 4,24 | 4,32 | +2,37% | 4,24 | 4,42 | 4,35 | 4,31 | 4,35 | 426 | 112.395.300 |
| 26/5/2025 | 4,25 | 4,22 | +0,48% | 4,20 | 4,27 | 4,21 | 4,22 | 4,23 | 274 | 35.866.100 |
| 23/5/2025 | 4,31 | 4,20 | -1,18% | 4,20 | 4,36 | 4,26 | 4,20 | 4,27 | 371 | 55.727.400 |
| 22/5/2025 | 4,32 | 4,25 | -1,62% | 4,23 | 4,35 | 4,29 | 4,25 | 4,30 | 478 | 89.119.100 |
| 21/5/2025 | 4,42 | 4,32 | -2,26% | 4,26 | 4,63 | 4,42 | 4,32 | 4,33 | 777 | 243.277.700 |
| 20/5/2025 | 4,51 | 4,42 | -3,28% | 4,36 | 4,58 | 4,42 | 4,42 | 4,43 | 580 | 151.473.900 |
| 19/5/2025 | 4,51 | 4,57 | +1,11% | 4,47 | 4,70 | 4,58 | 4,57 | 4,61 | 520 | 116.017.200 |
| 16/5/2025 | 4,61 | 4,52 | -1,74% | 4,50 | 4,62 | 4,54 | 4,52 | 4,54 | 461 | 84.127.100 |
| 15/5/2025 | 4,72 | 4,60 | -2,95% | 4,52 | 4,85 | 4,60 | 4,60 | 4,62 | 790 | 132.748.300 |
| 14/5/2025 | 4,98 | 4,74 | -4,82% | 4,65 | 4,99 | 4,79 | 4,74 | 4,75 | 773 | 141.557.300 |
| 13/5/2025 | 4,30 | 4,98 | +15,81% | 4,30 | 5,11 | 4,87 | 4,96 | 4,98 | 2.285 | 535.200.200 |
| 12/5/2025 | 4,59 | 4,30 | -5,49% | 4,23 | 4,75 | 4,37 | 4,30 | 4,34 | 1.054 | 254.333.200 |
| 9/5/2025 | 4,47 | 4,55 | +1,56% | 4,38 | 4,70 | 4,56 | 4,55 | 4,57 | 1.099 | 192.686.800 |
| 8/5/2025 | 4,25 | 4,48 | +6,41% | 4,23 | 4,48 | 4,37 | 4,42 | 4,48 | 740 | 145.356.000 |
| 7/5/2025 | 4,40 | 4,21 | -3,66% | 4,15 | 4,49 | 4,23 | 4,20 | 4,21 | 846 | 125.834.300 |
| 6/5/2025 | 4,46 | 4,37 | -1,58% | 4,25 | 4,70 | 4,43 | 4,37 | 4,38 | 1.188 | 287.330.500 |
| 5/5/2025 | 5,21 | 4,44 | -14,78% | 4,39 | 5,21 | 4,59 | 4,44 | 4,45 | 1.231 | 426.654.500 |
| 2/5/2025 | 4,78 | 5,21 | +15,52% | 4,51 | 5,39 | 5,07 | 5,20 | 5,30 | 3.338 | 839.612.700 |
| 29/4/2025 | 4,49 | 4,51 | +1,58% | 4,46 | 4,72 | 4,58 | 4,51 | 4,56 | 665 | 120.192.300 |
| 28/4/2025 | 4,28 | 4,44 | +5,21% | 4,19 | 4,53 | 4,37 | 4,35 | 4,44 | 745 | 146.312.500 |
| 25/4/2025 | 4,33 | 4,22 | -3,21% | 4,17 | 4,33 | 4,21 | 4,21 | 4,22 | 287 | 87.130.400 |
| 24/4/2025 | 4,11 | 4,36 | +6,34% | 4,11 | 4,49 | 4,31 | 4,33 | 4,36 | 776 | 221.636.200 |
| 23/4/2025 | 3,88 | 4,10 | +4,59% | 3,88 | 4,21 | 4,07 | 4,10 | 4,15 | 441 | 118.434.800 |
| 22/4/2025 | 3,83 | 3,92 | +1,29% | 3,83 | 4,05 | 3,96 | 3,92 | 3,97 | 309 | 62.478.400 |
| 17/4/2025 | 3,75 | 3,87 | +3,48% | 3,73 | 3,89 | 3,83 | 3,84 | 3,87 | 273 | 81.346.600 |
| 16/4/2025 | 3,70 | 3,74 | 0,00% | 3,70 | 3,79 | 3,75 | 3,72 | 3,74 | 153 | 38.815.000 |
| 15/4/2025 | 3,67 | 3,74 | +1,36% | 3,67 | 3,83 | 3,77 | 3,74 | 3,76 | 257 | 112.850.600 |
| 14/4/2025 | 3,72 | 3,69 | -0,54% | 3,63 | 3,80 | 3,71 | 3,68 | 3,70 | 291 | 63.567.700 |
| 11/4/2025 | 3,68 | 3,71 | +1,92% | 3,62 | 3,72 | 3,68 | 3,67 | 3,71 | 284 | 65.709.500 |
| 10/4/2025 | 3,70 | 3,64 | -1,62% | 3,62 | 3,73 | 3,66 | 3,64 | 3,65 | 318 | 84.720.500 |
| 9/4/2025 | 3,61 | 3,70 | +1,09% | 3,54 | 3,75 | 3,65 | 3,69 | 3,70 | 924 | 185.652.000 |
| 8/4/2025 | 3,91 | 3,66 | -5,91% | 3,60 | 3,96 | 3,72 | 3,66 | 3,67 | 997 | 298.289.100 |
| 7/4/2025 | 3,99 | 3,89 | -3,23% | 3,70 | 4,01 | 3,87 | 3,89 | 3,90 | 717 | 186.173.400 |
| 4/4/2025 | 4,37 | 4,02 | -9,87% | 4,02 | 4,47 | 4,14 | 4,01 | 4,02 | 1.062 | 308.233.800 |
| 3/4/2025 | 3,86 | 4,46 | +14,65% | 3,86 | 4,60 | 4,37 | 4,45 | 4,48 | 3.031 | 901.699.200 |
| 2/4/2025 | 3,91 | 3,89 | -1,02% | 3,88 | 3,99 | 3,93 | 3,89 | 3,90 | 321 | 100.811.500 |
| 1/4/2025 | 3,87 | 3,93 | +3,42% | 3,80 | 3,96 | 3,87 | 3,91 | 3,93 | 477 | 112.019.800 |
| 31/3/2025 | 4,01 | 3,80 | -4,76% | 3,80 | 4,02 | 3,87 | 3,80 | 3,83 | 947 | 197.612.200 |
| 28/3/2025 | 4,21 | 3,99 | -5,23% | 3,99 | 4,21 | 4,06 | 3,99 | 4,01 | 744 | 157.250.600 |
| 27/3/2025 | 3,99 | 4,21 | +5,78% | 3,90 | 4,41 | 4,11 | 4,21 | 4,24 | 1.208 | 343.494.800 |
| 26/3/2025 | 3,96 | 3,98 | -2,93% | 3,86 | 4,70 | 4,19 | 3,98 | 3,99 | 2.536 | 768.941.400 |
| 25/3/2025 | 4,11 | 4,10 | +0,99% | 4,02 | 4,15 | 4,08 | 4,06 | 4,10 | 828 | 135.599.400 |
| 24/3/2025 | 4,16 | 4,06 | -1,22% | 4,00 | 4,17 | 4,09 | 4,05 | 4,14 | 617 | 104.840.500 |
| 21/3/2025 | 3,99 | 4,11 | +3,27% | 3,92 | 4,14 | 4,04 | 4,07 | 4,11 | 584 | 139.452.100 |
| 20/3/2025 | 3,77 | 3,98 | +4,74% | 3,76 | 4,24 | 4,03 | 3,98 | 3,99 | 1.344 | 370.348.900 |
| 19/3/2025 | 3,94 | 3,80 | -2,81% | 3,66 | 3,94 | 3,74 | 3,80 | 3,81 | 3.329 | 515.475.700 |
| 18/3/2025 | 3,90 | 3,91 | -0,51% | 3,88 | 3,99 | 3,90 | 3,88 | 3,91 | 204 | 51.830.900 |
| 17/3/2025 | 3,92 | 3,93 | 0,00% | 3,87 | 3,98 | 3,92 | 3,88 | 3,94 | 292 | 43.176.500 |
| 14/3/2025 | 3,78 | 3,93 | +2,88% | 3,78 | 4,05 | 3,93 | 3,91 | 3,93 | 911 | 157.069.500 |
| 13/3/2025 | 3,78 | 3,82 | +0,53% | 3,75 | 3,87 | 3,80 | 3,81 | 3,82 | 457 | 91.041.500 |
| 12/3/2025 | 3,90 | 3,80 | -3,31% | 3,76 | 3,90 | 3,82 | 3,78 | 3,80 | 768 | 155.784.800 |
| 11/3/2025 | 3,66 | 3,93 | +7,67% | 3,65 | 3,99 | 3,85 | 3,90 | 3,93 | 1.854 | 486.125.500 |
| 10/3/2025 | 3,87 | 3,65 | -6,41% | 3,63 | 3,90 | 3,74 | 3,64 | 3,65 | 1.616 | 373.261.100 |
| 7/3/2025 | 4,16 | 3,90 | -7,14% | 3,86 | 4,31 | 4,00 | 3,90 | 3,92 | 1.815 | 489.948.100 |