SAO:AESB3
AES Brasil Energia S.A. Stock Price (Quote)
R$11.05
-0.0800 (-0.719%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | R$9.07 | R$11.38 | Friday, 17th May 2024 AESB3.SA stock ended at R$11.05. This is 0.719% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.36% from a day low at R$11.00 to a day high of R$11.15. |
90 days | R$9.07 | R$11.38 | |
52 weeks | R$9.07 | R$12.67 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | R$11.13 | R$11.15 | R$11.00 | R$11.05 | 11 685 600 |
May 16, 2024 | R$11.23 | R$11.38 | R$11.09 | R$11.13 | 28 600 900 |
May 15, 2024 | R$9.70 | R$9.83 | R$9.63 | R$9.78 | 1 911 000 |
May 14, 2024 | R$9.71 | R$9.87 | R$9.59 | R$9.72 | 1 566 000 |
May 13, 2024 | R$9.54 | R$9.70 | R$9.52 | R$9.70 | 1 559 900 |
May 10, 2024 | R$9.45 | R$9.73 | R$9.45 | R$9.59 | 2 770 400 |
May 09, 2024 | R$9.52 | R$9.53 | R$9.35 | R$9.50 | 2 071 800 |
May 08, 2024 | R$9.50 | R$9.53 | R$9.38 | R$9.53 | 3 014 800 |
May 07, 2024 | R$9.57 | R$9.65 | R$9.51 | R$9.52 | 2 150 700 |
May 06, 2024 | R$9.53 | R$9.78 | R$9.46 | R$9.60 | 2 403 500 |
May 03, 2024 | R$9.34 | R$9.65 | R$9.22 | R$9.51 | 4 871 500 |
May 02, 2024 | R$9.47 | R$9.61 | R$9.45 | R$9.59 | 1 376 900 |
May 01, 2024 | R$9.47 | R$9.47 | R$9.47 | R$9.47 | 0 |
Apr 30, 2024 | R$9.53 | R$9.65 | R$9.40 | R$9.47 | 2 250 500 |
Apr 29, 2024 | R$9.19 | R$9.55 | R$9.17 | R$9.50 | 2 865 700 |
Apr 26, 2024 | R$9.17 | R$9.31 | R$9.16 | R$9.22 | 1 401 700 |
Apr 25, 2024 | R$9.23 | R$9.23 | R$9.09 | R$9.15 | 1 167 500 |
Apr 24, 2024 | R$9.20 | R$9.30 | R$9.18 | R$9.23 | 925 900 |
Apr 23, 2024 | R$9.22 | R$9.29 | R$9.07 | R$9.20 | 983 400 |
Apr 22, 2024 | R$9.17 | R$9.32 | R$9.09 | R$9.30 | 1 702 300 |
Apr 19, 2024 | R$9.20 | R$9.29 | R$9.14 | R$9.19 | 4 682 900 |
Apr 18, 2024 | R$9.22 | R$9.30 | R$9.13 | R$9.20 | 1 480 300 |
Apr 17, 2024 | R$9.28 | R$9.38 | R$9.14 | R$9.22 | 2 315 800 |
Apr 16, 2024 | R$9.25 | R$9.44 | R$9.17 | R$9.27 | 2 299 900 |
Apr 15, 2024 | R$9.42 | R$9.42 | R$9.12 | R$9.29 | 3 455 800 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AESB3.SA stock historical prices to predict future price movements?
Trend Analysis: Examine the AESB3.SA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AESB3.SA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.