AALR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 3,386 |
| 2025-07-24 | 4.890 | 4.950 | 4.800 | 4.950 | 4.950 | 1,785 |
| 2025-07-23 | 4.820 | 4.970 | 4.820 | 4.880 | 4.880 | 723 |
| 2025-07-22 | 4.900 | 5.000 | 4.840 | 4.870 | 4.870 | 527 |
| 2025-07-21 | 4.970 | 5.090 | 4.880 | 4.950 | 4.950 | 724 |
| 2025-07-18 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 4,176 |
| 2025-07-17 | 5.120 | 5.240 | 5.090 | 5.090 | 5.090 | 953 |
| 2025-07-16 | 5.200 | 5.260 | 5.030 | 5.100 | 5.100 | 1,721 |
| 2025-07-15 | 5.200 | 5.260 | 4.720 | 5.250 | 5.250 | 990 |
| 2025-07-14 | 4.880 | 5.390 | 4.850 | 5.230 | 5.230 | 2,289 |
| 2025-07-11 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 1,127 |
| 2025-07-10 | 4.800 | 4.970 | 4.720 | 4.720 | 4.720 | 1,061 |
| 2025-07-09 | 4.650 | 5.000 | 4.480 | 4.900 | 4.900 | 2,559 |
| 2025-07-08 | 4.220 | 4.750 | 4.190 | 4.540 | 4.540 | 4,483 |
| 2025-07-07 | 3.930 | 4.210 | 3.930 | 4.130 | 4.130 | 1,108 |
| 2025-07-04 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 5,179 |
| 2025-07-03 | 4.540 | 4.540 | 4.170 | 4.190 | 4.190 | 3,097 |
| 2025-07-02 | 4.570 | 4.640 | 4.420 | 4.480 | 4.480 | 1,051 |
| 2025-07-01 | 4.920 | 4.960 | 4.600 | 4.600 | 4.600 | 3,268 |
| 2025-06-30 | 4.850 | 4.960 | 4.850 | 4.850 | 4.850 | 1,444 |
| 2025-06-27 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 4,843 |
| 2025-06-26 | 4.890 | 5.000 | 4.810 | 4.890 | 4.890 | 545 |
| 2025-06-25 | 4.990 | 4.990 | 4.830 | 4.830 | 4.830 | 1,269 |
| 2025-06-24 | 4.910 | 4.990 | 4.850 | 4.910 | 4.910 | 565 |
| 2025-06-23 | 5.000 | 5.040 | 4.900 | 4.930 | 4.930 | 484 |
| 2025-06-20 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 4,256 |
| 2025-06-18 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 5,247 |
| 2025-06-17 | 5.040 | 5.100 | 4.870 | 5.010 | 5.010 | 4,916 |
| 2025-06-16 | 5.000 | 5.050 | 4.950 | 5.050 | 5.050 | 500 |
| 2025-06-13 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 555 |
| 2025-06-12 | 4.920 | 4.980 | 4.860 | 4.980 | 4.980 | 794 |
| 2025-06-11 | 4.770 | 5.000 | 4.740 | 4.970 | 4.970 | 2,337 |
| 2025-06-10 | 5.240 | 5.240 | 4.690 | 4.740 | 4.740 | 3,677 |
| 2025-06-09 | 5.450 | 5.520 | 5.250 | 5.260 | 5.260 | 14,502 |
| 2025-06-06 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 4,805 |
| 2025-06-05 | 5.540 | 5.670 | 5.540 | 5.650 | 5.650 | 603 |
| 2025-06-04 | 5.720 | 5.790 | 5.550 | 5.580 | 5.580 | 801 |
| 2025-06-03 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 303 |
| 2025-06-02 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 1,063 |
| 2025-05-30 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,938 |
| 2025-05-29 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 2,266 |
| 2025-05-28 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 800 |
| 2025-05-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,026 |
| 2025-05-26 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 767 |
| 2025-05-23 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 423 |
| 2025-05-22 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 551 |
| 2025-05-21 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 642 |
| 2025-05-20 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 603 |
| 2025-05-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 507 |
| 2025-05-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 696 |
| 2025-05-15 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 889 |
| 2025-05-14 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 786 |
| 2025-05-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 750 |
| 2025-05-12 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 691 |
| 2025-05-09 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2025-05-06 | 5.420 | 5.450 | 5.250 | 5.380 | 5.380 | 658 |
| 2025-05-05 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 1,028 |
| 2025-05-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,515 |
| 2025-04-30 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 776 |
| 2025-04-29 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 409 |
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.