The AES Corporation (BVMF:A1ES34)
Brazil
· Delayed Price · Currency is BRL 74.65
0.00 (0.00%)
Last updated: Dec 3, 2025, 10:00 AM GMT-3
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 1.85% | 1 |
| Dec 1, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 0.19% | 70 |
| Nov 28, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 0.20% | 1 |
| Nov 25, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | -1.37% | 1 |
| Nov 24, 2025 | 75.03 | 75.39 | 74.69 | 75.39 | 75.39 | 2.49% | 3 |
| Nov 21, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -2.06% | 1 |
| Nov 11, 2025 | 75.39 | 75.39 | 74.96 | 75.11 | 75.11 | 0.63% | 8 |
| Nov 7, 2025 | 75.27 | 75.27 | 74.64 | 74.64 | 74.64 | 3.38% | 7 |
| Nov 3, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -3.73% | 4 |
| Oct 31, 2025 | 73.94 | 75.00 | 73.78 | 75.00 | 75.00 | 3.88% | 289 |
| Oct 30, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -6.11% | 1 |
| Oct 28, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.25 | -1.52% | 55 |
| Oct 27, 2025 | 78.31 | 78.31 | 78.09 | 78.09 | 77.43 | -1.40% | 17 |
| Oct 24, 2025 | 77.44 | 79.20 | 77.44 | 79.20 | 78.53 | 3.43% | 5 |
| Oct 23, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 75.92 | -1.45% | 1 |
| Oct 22, 2025 | 76.88 | 77.70 | 76.88 | 77.70 | 77.05 | -1.60% | 128 |
| Oct 20, 2025 | 78.95 | 79.05 | 78.93 | 78.96 | 78.29 | - | 160 |
| Oct 17, 2025 | 78.96 | 78.96 | 78.96 | 78.96 | 78.29 | -1.31% | 1 |
| Oct 16, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 79.34 | -0.40% | 10 |
| Oct 15, 2025 | 78.90 | 81.29 | 78.90 | 80.33 | 79.65 | 2.33% | 290 |
| Oct 13, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.84 | 0.19% | 2 |
| Oct 9, 2025 | 78.73 | 78.73 | 78.35 | 78.35 | 77.69 | -0.08% | 62 |
| Oct 8, 2025 | 79.00 | 79.00 | 78.41 | 78.41 | 77.75 | 3.25% | 93 |
| Oct 6, 2025 | 76.11 | 78.64 | 75.94 | 75.94 | 75.30 | -2.23% | 806 |
| Oct 3, 2025 | 77.67 | 77.67 | 77.67 | 77.67 | 77.02 | 0.94% | 35 |
| Oct 2, 2025 | 81.74 | 81.74 | 76.95 | 76.95 | 76.30 | -4.98% | 60 |
| Oct 1, 2025 | 78.10 | 81.00 | 78.10 | 80.98 | 80.30 | 15.69% | 1,540 |
| Sep 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.41 | - | 2 |
| Sep 25, 2025 | 69.65 | 70.00 | 69.65 | 70.00 | 69.41 | -0.10% | 4 |
| Sep 23, 2025 | 70.96 | 71.26 | 70.07 | 70.07 | 69.48 | 1.21% | 528 |
| Sep 19, 2025 | 68.39 | 69.23 | 68.39 | 69.23 | 68.65 | 4.11% | 523 |
| Sep 17, 2025 | 67.08 | 67.08 | 66.50 | 66.50 | 65.94 | -1.55% | 26 |
| Sep 16, 2025 | 68.88 | 68.88 | 67.55 | 67.55 | 66.98 | -2.03% | 66 |
| Sep 15, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.37 | 1.86% | 1 |
| Sep 12, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | 67.12 | -2.01% | 2 |
| Sep 11, 2025 | 69.51 | 70.07 | 69.08 | 69.08 | 68.50 | 0.70% | 560 |
| Sep 10, 2025 | 69.23 | 69.23 | 68.60 | 68.60 | 68.02 | -0.10% | 504 |
| Sep 9, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.09 | -0.41% | 82 |
| Sep 5, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.37 | - | 1 |
| Sep 4, 2025 | 68.66 | 68.95 | 68.66 | 68.95 | 68.37 | -4.36% | 510 |
| Sep 3, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 71.48 | -0.59% | 2 |
| Aug 28, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 71.91 | -0.70% | 10 |
| Aug 27, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 72.41 | -0.26% | 2 |
| Aug 26, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 72.60 | -0.29% | 5 |
| Aug 25, 2025 | 73.08 | 73.43 | 73.08 | 73.43 | 72.81 | 0.48% | 97 |
| Aug 22, 2025 | 72.52 | 73.08 | 72.52 | 73.08 | 72.46 | 1.94% | 3 |
| Aug 21, 2025 | 72.02 | 72.02 | 71.68 | 71.69 | 71.09 | 0.25% | 1,479 |
| Aug 20, 2025 | 73.43 | 73.43 | 71.51 | 71.51 | 70.91 | 2.16% | 31 |
| Aug 13, 2025 | 70.09 | 70.09 | 70.00 | 70.00 | 69.41 | 1.04% | 10 |
| Aug 11, 2025 | 69.65 | 69.88 | 69.28 | 69.28 | 68.70 | -1.01% | 9 |
| Aug 8, 2025 | 69.57 | 69.99 | 69.57 | 69.99 | 69.40 | -0.81% | 734 |
| Aug 7, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 69.97 | 0.36% | 1 |
| Aug 6, 2025 | 70.55 | 70.55 | 70.31 | 70.31 | 69.72 | -9.08% | 354 |
| Aug 1, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 76.68 | -0.85% | 1 |
| Jul 30, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 76.69 | 1.87% | 3 |
| Jul 25, 2025 | 76.41 | 76.56 | 76.27 | 76.56 | 75.29 | 0.67% | 73 |
| Jul 24, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 74.79 | -0.35% | 16 |
| Jul 23, 2025 | 75.20 | 76.73 | 75.20 | 76.32 | 75.05 | -0.55% | 4 |
| Jul 22, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 75.46 | 0.31% | 50 |
| Jul 21, 2025 | 75.60 | 77.00 | 75.60 | 76.50 | 75.23 | 1.95% | 1,640 |
| Jul 18, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 73.79 | 3.88% | 10 |
| Jul 16, 2025 | 72.20 | 72.24 | 71.36 | 72.24 | 71.04 | 0.01% | 4 |
| Jul 15, 2025 | 70.34 | 72.80 | 70.34 | 72.23 | 71.03 | 2.88% | 27 |
| Jul 14, 2025 | 69.58 | 70.21 | 69.58 | 70.21 | 69.04 | -0.34% | 27 |
| Jul 11, 2025 | 70.00 | 70.45 | 70.00 | 70.45 | 69.28 | - | 361 |
| Jul 10, 2025 | 69.70 | 70.45 | 69.70 | 70.45 | 69.28 | -2.64% | 41 |
| Jul 9, 2025 | 70.03 | 72.72 | 70.03 | 72.36 | 71.16 | 15.74% | 81 |
| Jul 7, 2025 | 62.88 | 62.94 | 62.52 | 62.52 | 61.48 | 1.81% | 10 |
| Jul 4, 2025 | 61.45 | 61.45 | 61.41 | 61.41 | 60.39 | -2.24% | 4 |
| Jul 3, 2025 | 61.92 | 62.88 | 61.92 | 62.82 | 61.78 | 1.82% | 564 |
| Jul 2, 2025 | 59.22 | 61.70 | 59.22 | 61.70 | 60.67 | 3.35% | 150 |
| Jul 1, 2025 | 57.30 | 59.70 | 56.94 | 59.70 | 58.71 | 6.32% | 6 |
| Jun 30, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 55.22 | -5.28% | 5 |
| Jun 27, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 58.29 | 0.29% | 9 |
| Jun 26, 2025 | 59.10 | 59.11 | 59.10 | 59.11 | 58.13 | 1.88% | 2 |
| Jun 25, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 57.06 | 2.56% | 1 |
| Jun 24, 2025 | 57.18 | 57.18 | 56.53 | 56.57 | 55.63 | 0.95% | 8 |
| Jun 23, 2025 | 57.48 | 57.48 | 56.03 | 56.04 | 55.11 | -3.71% | 16 |
| Jun 20, 2025 | 58.65 | 58.65 | 58.20 | 58.20 | 57.23 | 0.69% | 12 |
| Jun 18, 2025 | 58.48 | 58.48 | 57.80 | 57.80 | 56.84 | 0.36% | 57 |
| Jun 17, 2025 | 58.88 | 58.88 | 57.59 | 57.59 | 56.63 | -7.83% | 21 |
| Jun 16, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 61.44 | - | 1 |
| Jun 13, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 61.44 | -3.24% | 4 |
| Jun 12, 2025 | 63.87 | 64.57 | 63.87 | 64.57 | 63.50 | 3.08% | 74 |
| Jun 10, 2025 | 59.78 | 63.20 | 59.78 | 62.64 | 61.60 | 2.69% | 335 |
| Jun 9, 2025 | 60.94 | 61.50 | 60.94 | 61.00 | 59.99 | 1.26% | 100 |
| Jun 6, 2025 | 59.58 | 60.24 | 59.58 | 60.24 | 59.24 | 6.68% | 13 |
| Jun 5, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 55.53 | -2.22% | 8 |