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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 4,24 | 4,20 | -0,94% | 4,14 | 4,84 | 4,46 | 4,20 | 4,21 | 1.817 | 427.975.000 |
| 5/3/2025 | 4,20 | 4,24 | -0,24% | 4,20 | 4,29 | 4,25 | 4,24 | 4,26 | 225 | 42.437.900 |
| 28/2/2025 | 4,28 | 4,25 | -1,62% | 4,07 | 4,29 | 4,17 | 4,18 | 4,25 | 629 | 122.752.000 |
| 27/2/2025 | 4,18 | 4,32 | +2,37% | 4,17 | 4,32 | 4,22 | 4,23 | 4,32 | 647 | 128.076.000 |
| 26/2/2025 | 4,34 | 4,22 | -2,76% | 4,18 | 4,40 | 4,24 | 4,22 | 4,24 | 689 | 115.846.800 |
| 25/2/2025 | 4,36 | 4,34 | -0,69% | 4,15 | 4,49 | 4,32 | 4,33 | 4,34 | 1.441 | 268.139.200 |
| 24/2/2025 | 4,92 | 4,37 | -11,72% | 4,34 | 4,98 | 4,62 | 4,36 | 4,37 | 1.417 | 345.645.400 |
| 21/2/2025 | 5,16 | 4,95 | -3,88% | 4,91 | 5,21 | 5,03 | 4,94 | 4,98 | 682 | 198.835.000 |
| 20/2/2025 | 5,32 | 5,15 | -1,72% | 5,10 | 5,32 | 5,17 | 5,12 | 5,16 | 643 | 129.018.700 |
| 19/2/2025 | 5,45 | 5,24 | -4,20% | 5,24 | 5,45 | 5,32 | 5,23 | 5,24 | 528 | 153.067.900 |
| 18/2/2025 | 5,48 | 5,47 | -0,55% | 5,38 | 5,57 | 5,46 | 5,47 | 5,48 | 673 | 171.444.100 |
| 17/2/2025 | 5,44 | 5,50 | -1,08% | 5,36 | 5,77 | 5,55 | 5,50 | 5,52 | 963 | 279.657.600 |
| 14/2/2025 | 5,34 | 5,56 | +2,58% | 5,32 | 5,58 | 5,43 | 5,51 | 5,56 | 589 | 140.647.100 |
| 13/2/2025 | 5,31 | 5,42 | +2,07% | 5,20 | 5,42 | 5,30 | 5,31 | 5,42 | 452 | 106.950.000 |
| 12/2/2025 | 5,50 | 5,31 | -4,50% | 5,25 | 5,50 | 5,35 | 5,31 | 5,35 | 644 | 165.865.600 |
| 11/2/2025 | 5,58 | 5,56 | -1,07% | 5,48 | 5,70 | 5,55 | 5,53 | 5,56 | 604 | 169.617.200 |
| 10/2/2025 | 5,63 | 5,62 | +0,36% | 5,54 | 5,69 | 5,60 | 5,60 | 5,62 | 635 | 213.244.000 |
| 7/2/2025 | 5,73 | 5,60 | -2,27% | 5,45 | 5,84 | 5,59 | 5,60 | 5,61 | 2.085 | 244.923.100 |
| 6/2/2025 | 5,59 | 5,73 | +2,50% | 5,59 | 5,94 | 5,74 | 5,72 | 5,73 | 814 | 244.689.300 |
| 5/2/2025 | 5,78 | 5,59 | -3,62% | 5,53 | 5,84 | 5,64 | 5,58 | 5,59 | 1.192 | 295.280.300 |
| 4/2/2025 | 6,08 | 5,80 | -4,61% | 5,80 | 6,15 | 5,93 | 5,80 | 5,82 | 860 | 331.861.900 |
| 3/2/2025 | 6,30 | 6,08 | -3,34% | 6,07 | 6,30 | 6,15 | 6,08 | 6,09 | 1.745 | 412.568.100 |
| 31/1/2025 | 6,31 | 6,29 | -4,26% | 6,13 | 6,48 | 6,33 | 6,29 | 6,30 | 1.832 | 722.184.500 |
| 30/1/2025 | 6,34 | 6,57 | +3,46% | 6,33 | 6,57 | 6,42 | 6,55 | 6,57 | 723 | 263.100.300 |
| 29/1/2025 | 6,37 | 6,35 | +0,32% | 6,21 | 6,56 | 6,38 | 6,31 | 6,35 | 904 | 268.808.200 |
| 28/1/2025 | 6,51 | 6,33 | -3,21% | 6,33 | 6,57 | 6,43 | 6,32 | 6,33 | 678 | 237.447.300 |
| 27/1/2025 | 6,62 | 6,54 | -2,10% | 6,47 | 6,85 | 6,62 | 6,54 | 6,55 | 1.416 | 584.218.400 |
| 24/1/2025 | 6,88 | 6,68 | -2,20% | 6,63 | 6,89 | 6,72 | 6,68 | 6,70 | 775 | 274.095.700 |
| 23/1/2025 | 6,74 | 6,83 | +3,48% | 6,66 | 7,10 | 6,82 | 6,83 | 6,85 | 1.293 | 593.847.500 |
| 22/1/2025 | 7,00 | 6,60 | -4,76% | 6,59 | 7,12 | 6,80 | 6,60 | 6,62 | 1.767 | 602.046.200 |
| 21/1/2025 | 6,37 | 6,93 | +10,00% | 6,26 | 7,65 | 7,00 | 6,93 | 6,97 | 3.722 | 1.647.847.300 |
| 20/1/2025 | 6,64 | 6,30 | -6,39% | 6,12 | 6,81 | 6,43 | 6,30 | 6,35 | 1.206 | 371.207.200 |