AALR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 11.140 | 11.340 | 10.530 | 10.530 | 10.530 | 803 |
| 2025-01-27 | 12.090 | 12.170 | 10.610 | 10.610 | 10.610 | 1,153 |
| 2025-01-24 | 11.940 | 11.940 | 11.940 | 11.940 | 11.940 | 1,302 |
| 2025-01-23 | 11.520 | 11.700 | 11.370 | 11.460 | 11.460 | 274 |
| 2025-01-22 | 11.260 | 11.450 | 11.000 | 11.290 | 11.290 | 714 |
| 2025-01-21 | 11.210 | 11.310 | 10.900 | 11.290 | 11.290 | 524 |
| 2025-01-20 | 10.800 | 11.190 | 10.350 | 11.180 | 11.180 | 1,458 |
| 2025-01-17 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 459 |
| 2025-01-16 | 10.530 | 10.610 | 10.250 | 10.460 | 10.460 | 515 |
| 2025-01-15 | 10.140 | 10.520 | 10.110 | 10.400 | 10.400 | 289 |
| 2025-01-14 | 9.690 | 10.150 | 9.560 | 10.150 | 10.150 | 800 |
| 2025-01-13 | 9.210 | 9.700 | 9.070 | 9.600 | 9.600 | 912 |
| 2025-01-10 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 1,066 |
| 2025-01-09 | 8.000 | 8.940 | 8.000 | 8.940 | 8.940 | 973 |
| 2025-01-08 | 7.900 | 8.050 | 7.770 | 7.950 | 7.950 | 146 |
| 2025-01-07 | 7.540 | 7.930 | 7.540 | 7.800 | 7.800 | 553 |
| 2025-01-06 | 7.350 | 7.740 | 7.210 | 7.640 | 7.640 | 1,161 |
| 2025-01-03 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1,028 |
| 2025-01-02 | 8.720 | 9.220 | 8.140 | 8.150 | 8.150 | 789 |
| 2024-12-30 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 1,601 |
| 2024-12-27 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 876 |
| 2024-12-26 | 10.130 | 10.270 | 9.000 | 9.000 | 9.000 | 634 |
| 2024-12-23 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 25 |
| 2024-12-20 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 322 |
| 2024-12-19 | 10.300 | 10.300 | 9.800 | 10.120 | 10.120 | 281 |
| 2024-12-18 | 10.050 | 10.600 | 9.700 | 9.990 | 9.990 | 1,196 |
| 2024-12-17 | 10.090 | 10.100 | 9.750 | 9.790 | 9.790 | 838 |
| 2024-12-16 | 10.260 | 10.500 | 10.080 | 10.140 | 10.140 | 352 |
| 2024-12-13 | 10.320 | 10.320 | 10.320 | 10.320 | 10.320 | 165 |
| 2024-12-12 | 11.110 | 11.110 | 10.010 | 10.280 | 10.280 | 602 |
| 2024-12-11 | 10.940 | 11.100 | 10.770 | 10.890 | 10.890 | 565 |
| 2024-12-10 | 10.790 | 10.790 | 10.790 | 10.790 | 10.790 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.