AALR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 38,745 |
| 2025-10-16 | 5.460 | 5.460 | 5.230 | 5.380 | 5.380 | 13,445 |
| 2025-10-15 | 5.260 | 5.470 | 5.240 | 5.400 | 5.400 | 5,709 |
| 2025-10-14 | 5.150 | 5.470 | 5.150 | 5.380 | 5.380 | 10,988 |
| 2025-10-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,713 |
| 2025-10-10 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 14,270 |
| 2025-10-09 | 5.590 | 5.710 | 5.220 | 5.310 | 5.310 | 37,111 |
| 2025-10-08 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 933 |
| 2025-10-07 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 1,320 |
| 2025-10-06 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 10,642 |
| 2025-10-03 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 834 |
| 2025-10-02 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 665 |
| 2025-10-01 | 6.540 | 6.760 | 6.520 | 6.760 | 6.760 | 1,125 |
| 2025-09-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,247 |
| 2025-09-29 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 858 |
| 2025-09-26 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 509 |
| 2025-09-25 | 6.380 | 6.380 | 6.240 | 6.320 | 6.320 | 1,514 |
| 2025-09-24 | 6.360 | 6.450 | 6.240 | 6.340 | 6.340 | 6,415 |
| 2025-09-23 | 6.060 | 6.340 | 6.040 | 6.290 | 6.290 | 7,241 |
| 2025-09-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2,270 |
| 2025-09-19 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 20,666 |
| 2025-09-18 | 6.380 | 6.430 | 6.150 | 6.310 | 6.310 | 715 |
| 2025-09-17 | 6.400 | 6.450 | 6.290 | 6.290 | 6.290 | 709 |
| 2025-09-16 | 6.070 | 6.260 | 5.870 | 6.260 | 6.260 | 833 |
| 2025-09-15 | 6.000 | 6.150 | 5.760 | 5.830 | 5.830 | 880 |
| 2025-09-12 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 476 |
| 2025-09-11 | 6.100 | 6.210 | 6.090 | 6.120 | 6.120 | 668 |
| 2025-09-10 | 6.220 | 6.230 | 6.090 | 6.140 | 6.140 | 630 |
| 2025-09-09 | 6.150 | 6.310 | 6.100 | 6.150 | 6.150 | 352 |
| 2025-09-08 | 6.330 | 6.400 | 6.120 | 6.250 | 6.250 | 995 |
| 2025-09-05 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 306 |
| 2025-09-04 | 6.120 | 6.290 | 6.120 | 6.190 | 6.190 | 401 |
| 2025-09-03 | 6.170 | 6.350 | 6.100 | 6.250 | 6.250 | 968 |
| 2025-09-02 | 6.280 | 6.300 | 5.720 | 6.170 | 6.170 | 595 |
| 2025-09-01 | 6.290 | 6.300 | 6.070 | 6.200 | 6.200 | 385 |
| 2025-08-29 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 867 |
| 2025-08-28 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 664 |
| 2025-08-27 | 6.170 | 6.440 | 6.160 | 6.160 | 6.160 | 1,685 |
| 2025-08-26 | 6.130 | 6.290 | 6.080 | 6.150 | 6.150 | 1,305 |
| 2025-08-25 | 6.150 | 6.160 | 6.000 | 6.060 | 6.060 | 1,494 |
| 2025-08-22 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 1,049 |
| 2025-08-21 | 5.510 | 6.060 | 5.430 | 6.000 | 6.000 | 4,492 |
| 2025-08-20 | 5.100 | 5.660 | 5.050 | 5.620 | 5.620 | 1,023 |
| 2025-08-19 | 5.390 | 5.450 | 5.060 | 5.120 | 5.120 | 3,823 |
| 2025-08-18 | 5.390 | 5.550 | 5.260 | 5.330 | 5.330 | 889 |
| 2025-08-15 | 5.540 | 5.620 | 5.410 | 5.620 | 5.620 | 1,444 |
| 2025-08-14 | 5.350 | 5.500 | 5.290 | 5.490 | 5.490 | 3,222 |
| 2025-08-13 | 5.250 | 5.340 | 5.040 | 5.270 | 5.270 | 585 |
| 2025-08-12 | 4.900 | 5.180 | 4.900 | 5.180 | 5.180 | 260 |
| 2025-08-11 | 5.240 | 5.350 | 5.070 | 5.070 | 5.070 | 467 |
| 2025-08-08 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 5,183 |
| 2025-08-07 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 1,176 |
| 2025-08-06 | 4.920 | 5.150 | 4.900 | 5.090 | 5.090 | 729 |
| 2025-08-05 | 5.010 | 5.080 | 4.930 | 5.030 | 5.030 | 391 |
| 2025-08-04 | 5.050 | 5.150 | 4.720 | 5.000 | 5.000 | 3,421 |
| 2025-08-01 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 736 |
| 2025-07-31 | 4.900 | 5.080 | 4.870 | 5.030 | 5.030 | 1,060 |
| 2025-07-30 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 823 |
| 2025-07-29 | 4.560 | 4.660 | 4.560 | 4.640 | 4.640 | 2,433 |
| 2025-07-28 | 4.840 | 4.840 | 4.610 | 4.610 | 4.610 | 16,147 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.