Alliança Saúde e Participações S.A. (BVMF:AALR3)
Brazil · Delayed Price · Currency is BRL 5.27
+0.08 (1.54%)
Oct 10, 2025, 4:45 PM GMT-3
BVMF:AALR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.21 | 5.41 | 5.17 | 5.17 | 5.17 | -0.39% | 12,300 |
| Oct 9, 2025 | 5.66 | 5.70 | 5.19 | 5.19 | 5.19 | -7.16% | 90,000 |
| Oct 8, 2025 | 5.88 | 5.96 | 5.59 | 5.59 | 5.59 | -3.95% | 23,300 |
| Oct 7, 2025 | 6.17 | 6.17 | 5.82 | 5.82 | 5.82 | -3.96% | 42,000 |
| Oct 6, 2025 | 6.43 | 6.66 | 6.06 | 6.06 | 6.06 | -7.62% | 51,800 |
| Oct 3, 2025 | 6.55 | 6.72 | 6.23 | 6.56 | 6.56 | -2.09% | 69,400 |
| Oct 2, 2025 | 6.82 | 6.82 | 6.45 | 6.70 | 6.70 | -0.89% | 92,500 |
| Oct 1, 2025 | 6.58 | 6.76 | 6.52 | 6.76 | 6.76 | 3.36% | 92,600 |
| Sep 30, 2025 | 6.39 | 6.56 | 6.30 | 6.54 | 6.54 | 2.35% | 119,000 |
| Sep 29, 2025 | 6.43 | 6.50 | 6.10 | 6.39 | 6.39 | -0.93% | 79,900 |
| Sep 26, 2025 | 6.39 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 40,900 |
| Sep 25, 2025 | 6.38 | 6.40 | 6.20 | 6.40 | 6.40 | 0.31% | 199,400 |
| Sep 24, 2025 | 6.39 | 6.46 | 6.23 | 6.38 | 6.38 | -0.16% | 39,100 |
| Sep 23, 2025 | 6.10 | 6.39 | 6.00 | 6.39 | 6.39 | 4.75% | 67,900 |
| Sep 22, 2025 | 6.34 | 6.45 | 6.10 | 6.10 | 6.10 | -5.72% | 32,700 |
| Sep 19, 2025 | 6.47 | 6.47 | 6.00 | 6.47 | 6.47 | 1.57% | 68,400 |
| Sep 18, 2025 | 6.47 | 6.48 | 6.13 | 6.37 | 6.37 | - | 39,400 |
| Sep 17, 2025 | 6.44 | 6.49 | 6.20 | 6.37 | 6.37 | 1.11% | 33,700 |
| Sep 16, 2025 | 6.00 | 6.30 | 5.83 | 6.30 | 6.30 | 5.00% | 47,000 |
| Sep 15, 2025 | 6.09 | 6.12 | 5.76 | 6.00 | 6.00 | - | 61,000 |
| Sep 12, 2025 | 6.28 | 6.28 | 6.00 | 6.00 | 6.00 | -4.00% | 54,900 |
| Sep 11, 2025 | 6.13 | 6.25 | 6.07 | 6.25 | 6.25 | - | 45,600 |
| Sep 10, 2025 | 6.21 | 6.28 | 6.09 | 6.25 | 6.25 | 0.48% | 33,700 |
| Sep 9, 2025 | 6.29 | 6.29 | 6.07 | 6.22 | 6.22 | -0.48% | 5,100 |
| Sep 8, 2025 | 6.34 | 6.34 | 6.12 | 6.25 | 6.25 | -1.26% | 13,900 |
| Sep 5, 2025 | 6.27 | 6.33 | 6.21 | 6.33 | 6.33 | 0.96% | 5,200 |
| Sep 4, 2025 | 6.18 | 6.29 | 6.15 | 6.27 | 6.27 | 0.64% | 63,300 |
| Sep 3, 2025 | 6.17 | 6.37 | 6.09 | 6.23 | 6.23 | 0.97% | 80,400 |
| Sep 2, 2025 | 6.24 | 6.25 | 5.77 | 6.17 | 6.17 | -1.12% | 36,200 |
| Sep 1, 2025 | 6.18 | 6.32 | 6.10 | 6.24 | 6.24 | -1.27% | 16,500 |
| Aug 29, 2025 | 6.31 | 6.44 | 6.02 | 6.32 | 6.32 | 0.32% | 44,900 |
| Aug 28, 2025 | 6.27 | 6.48 | 6.24 | 6.30 | 6.30 | 2.11% | 175,100 |
| Aug 27, 2025 | 6.13 | 6.50 | 6.13 | 6.17 | 6.17 | -0.32% | 168,100 |
| Aug 26, 2025 | 6.16 | 6.32 | 6.05 | 6.19 | 6.19 | 0.16% | 64,100 |
| Aug 25, 2025 | 6.15 | 6.18 | 6.00 | 6.18 | 6.18 | 1.31% | 36,900 |
| Aug 22, 2025 | 6.00 | 6.16 | 5.86 | 6.10 | 6.10 | 2.01% | 59,100 |
| Aug 21, 2025 | 5.40 | 6.08 | 5.40 | 5.98 | 5.98 | 5.47% | 72,100 |
| Aug 20, 2025 | 5.10 | 5.67 | 5.08 | 5.67 | 5.67 | 9.04% | 188,200 |
| Aug 19, 2025 | 5.27 | 5.34 | 5.09 | 5.20 | 5.20 | -3.53% | 84,300 |
| Aug 18, 2025 | 5.44 | 5.51 | 5.25 | 5.39 | 5.39 | -2.00% | 45,200 |
| Aug 15, 2025 | 5.49 | 5.65 | 5.41 | 5.50 | 5.50 | -0.72% | 48,100 |
| Aug 14, 2025 | 5.27 | 5.58 | 5.27 | 5.54 | 5.54 | 2.97% | 113,600 |
| Aug 13, 2025 | 5.25 | 5.38 | 5.04 | 5.38 | 5.38 | 2.48% | 67,800 |
| Aug 12, 2025 | 5.04 | 5.25 | 5.04 | 5.25 | 5.25 | 4.17% | 29,700 |
| Aug 11, 2025 | 5.21 | 5.40 | 5.04 | 5.04 | 5.04 | -3.08% | 18,900 |
| Aug 8, 2025 | 5.24 | 5.41 | 5.14 | 5.20 | 5.20 | -0.95% | 88,900 |
| Aug 7, 2025 | 5.00 | 5.25 | 4.95 | 5.25 | 5.25 | 5.00% | 449,300 |
| Aug 6, 2025 | 5.02 | 5.18 | 4.88 | 5.00 | 5.00 | -1.77% | 142,600 |
| Aug 5, 2025 | 5.02 | 5.12 | 4.93 | 5.09 | 5.09 | 1.60% | 22,000 |
| Aug 4, 2025 | 5.05 | 5.19 | 4.79 | 5.01 | 5.01 | -0.79% | 75,500 |