AALR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 633 |
| 2025-04-25 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 549 |
| 2025-04-24 | 6.290 | 6.440 | 6.150 | 6.440 | 6.440 | 734 |
| 2025-04-23 | 6.000 | 6.290 | 6.000 | 6.090 | 6.090 | 1,345 |
| 2025-04-22 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 969 |
| 2025-04-17 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 659 |
| 2025-04-16 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,541 |
| 2025-04-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,527 |
| 2025-04-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,173 |
| 2025-04-11 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 2,689 |
| 2025-04-10 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 2,824 |
| 2025-04-09 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2,291 |
| 2025-04-08 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 2,537 |
| 2025-04-07 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 4,527 |
| 2025-04-04 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 436 |
| 2025-04-03 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 1,946 |
| 2025-04-02 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 1,994 |
| 2025-04-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 5,583 |
| 2025-03-31 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 2,104 |
| 2025-03-28 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 5,181 |
| 2025-03-27 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 2,907 |
| 2025-03-26 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 1,644 |
| 2025-03-25 | 12.330 | 12.330 | 12.330 | 12.330 | 12.330 | 1,190 |
| 2025-03-24 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 267 |
| 2025-03-21 | 12.560 | 12.560 | 12.560 | 12.560 | 12.560 | 391 |
| 2025-03-20 | 12.450 | 12.450 | 12.450 | 12.450 | 12.450 | 478 |
| 2025-03-19 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 347 |
| 2025-03-18 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 273 |
| 2025-03-17 | 12.560 | 12.560 | 12.560 | 12.560 | 12.560 | 159 |
| 2025-03-14 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | 352 |
| 2025-03-13 | 12.610 | 12.610 | 12.610 | 12.610 | 12.610 | 461 |
| 2025-03-12 | 12.660 | 12.660 | 12.660 | 12.660 | 12.660 | 299 |
| 2025-03-11 | 12.170 | 12.170 | 12.170 | 12.170 | 12.170 | 392 |
| 2025-03-10 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 200 |
| 2025-03-07 | 12.540 | 12.540 | 12.540 | 12.540 | 12.540 | 314 |
| 2025-03-06 | 12.300 | 12.640 | 11.940 | 12.200 | 12.200 | 849 |
| 2025-03-05 | 11.580 | 12.360 | 11.080 | 12.360 | 12.360 | 1,261 |
| 2025-02-28 | 11.090 | 11.090 | 11.090 | 11.090 | 11.090 | 505 |
| 2025-02-27 | 11.750 | 12.010 | 11.620 | 11.920 | 11.920 | 474 |
| 2025-02-26 | 11.410 | 11.750 | 11.380 | 11.660 | 11.660 | 347 |
| 2025-02-25 | 11.510 | 11.640 | 11.260 | 11.410 | 11.410 | 369 |
| 2025-02-24 | 11.360 | 11.540 | 11.050 | 11.220 | 11.220 | 604 |
| 2025-02-21 | 11.210 | 11.210 | 11.210 | 11.210 | 11.210 | 1,042 |
| 2025-02-20 | 10.800 | 10.800 | 10.450 | 10.540 | 10.540 | 197 |
| 2025-02-19 | 10.900 | 11.050 | 10.190 | 10.400 | 10.400 | 503 |
| 2025-02-18 | 10.500 | 11.000 | 10.230 | 10.640 | 10.640 | 730 |
| 2025-02-17 | 10.360 | 10.500 | 10.130 | 10.460 | 10.460 | 266 |
| 2025-02-14 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 365 |
| 2025-02-13 | 10.450 | 10.650 | 9.970 | 10.650 | 10.650 | 349 |
| 2025-02-12 | 10.050 | 10.430 | 10.050 | 10.340 | 10.340 | 319 |
| 2025-02-11 | 10.050 | 10.190 | 10.010 | 10.190 | 10.190 | 588 |
| 2025-02-10 | 10.180 | 10.350 | 10.040 | 10.210 | 10.210 | 1,925 |
| 2025-02-07 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 199 |
| 2025-02-06 | 10.320 | 10.320 | 9.960 | 10.180 | 10.180 | 699 |
| 2025-02-05 | 10.530 | 10.600 | 10.250 | 10.540 | 10.540 | 323 |
| 2025-02-04 | 11.350 | 11.440 | 10.320 | 10.340 | 10.340 | 1,670 |
| 2025-02-03 | 11.780 | 11.780 | 11.240 | 11.460 | 11.460 | 163 |
| 2025-01-31 | 11.790 | 11.790 | 11.790 | 11.790 | 11.790 | 480 |
| 2025-01-30 | 11.350 | 11.740 | 11.350 | 11.400 | 11.400 | 662 |
| 2025-01-29 | 10.960 | 11.340 | 10.560 | 11.180 | 11.180 | 722 |
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.