Alliança Saúde e Participações S.A. (BVMF:AALR3)
Brazil · Delayed Price · Currency is BRL 4.200
-0.050 (-1.18%)
Mar 13, 2026, 5:05 PM GMT-3
BVMF:AALR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.22 | 4.22 | 4.00 | 4.20 | 4.20 | -1.18% | 63,700 |
| Mar 12, 2026 | 4.22 | 4.25 | 3.75 | 4.25 | 4.25 | 0.71% | 277,400 |
| Mar 11, 2026 | 4.39 | 4.43 | 4.19 | 4.22 | 4.22 | -2.99% | 216,700 |
| Mar 10, 2026 | 4.52 | 4.60 | 4.35 | 4.35 | 4.35 | -3.12% | 40,100 |
| Mar 9, 2026 | 4.75 | 4.75 | 4.49 | 4.49 | 4.49 | -6.46% | 98,100 |
| Mar 6, 2026 | 4.56 | 4.80 | 4.56 | 4.80 | 4.80 | 5.26% | 60,100 |
| Mar 5, 2026 | 5.14 | 5.14 | 4.56 | 4.56 | 4.56 | -13.64% | 252,500 |
| Mar 4, 2026 | 4.90 | 5.28 | 4.83 | 5.28 | 5.28 | 7.76% | 75,700 |
| Mar 3, 2026 | 4.86 | 5.14 | 4.65 | 4.90 | 4.90 | - | 90,100 |
| Mar 2, 2026 | 5.55 | 5.55 | 4.86 | 4.90 | 4.90 | -9.26% | 120,700 |
| Feb 27, 2026 | 5.32 | 5.41 | 5.02 | 5.40 | 5.40 | 3.05% | 59,800 |
| Feb 26, 2026 | 5.06 | 5.32 | 4.83 | 5.24 | 5.24 | 3.76% | 57,600 |
| Feb 25, 2026 | 4.46 | 5.35 | 4.43 | 5.05 | 5.05 | 12.98% | 272,100 |
| Feb 24, 2026 | 4.46 | 4.65 | 4.34 | 4.47 | 4.47 | -2.19% | 78,700 |
| Feb 23, 2026 | 4.18 | 4.57 | 4.17 | 4.57 | 4.57 | 9.86% | 50,700 |
| Feb 20, 2026 | 4.18 | 4.19 | 4.16 | 4.16 | 4.16 | 0.24% | 6,600 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.15 | 4.15 | 4.15 | -0.95% | 15,300 |
| Feb 18, 2026 | 4.18 | 4.29 | 4.18 | 4.19 | 4.19 | -0.71% | 13,300 |
| Feb 13, 2026 | 4.42 | 4.42 | 4.22 | 4.22 | 4.22 | -5.80% | 78,100 |
| Feb 12, 2026 | 4.48 | 4.58 | 4.24 | 4.48 | 4.48 | - | 54,700 |
| Feb 11, 2026 | 4.39 | 4.48 | 4.19 | 4.48 | 4.48 | 1.82% | 206,200 |
| Feb 10, 2026 | 4.30 | 4.48 | 4.30 | 4.40 | 4.40 | 2.09% | 23,100 |
| Feb 9, 2026 | 4.14 | 4.56 | 4.12 | 4.31 | 4.31 | 3.86% | 100,600 |
| Feb 6, 2026 | 4.14 | 4.28 | 4.11 | 4.15 | 4.15 | 0.24% | 32,500 |
| Feb 5, 2026 | 4.17 | 4.17 | 4.11 | 4.14 | 4.14 | -0.96% | 23,700 |
| Feb 4, 2026 | 4.30 | 4.30 | 4.12 | 4.18 | 4.18 | -0.95% | 75,700 |
| Feb 3, 2026 | 4.47 | 4.47 | 4.22 | 4.22 | 4.22 | -6.64% | 72,700 |
| Feb 2, 2026 | 4.75 | 4.75 | 4.41 | 4.52 | 4.52 | -3.62% | 12,000 |
| Jan 30, 2026 | 4.31 | 4.69 | 4.29 | 4.69 | 4.69 | 10.35% | 64,600 |
| Jan 29, 2026 | 4.35 | 4.37 | 4.23 | 4.25 | 4.25 | -2.30% | 13,300 |
| Jan 28, 2026 | 4.34 | 4.40 | 4.29 | 4.35 | 4.35 | 0.69% | 19,400 |
| Jan 27, 2026 | 4.30 | 4.50 | 4.29 | 4.32 | 4.32 | 0.70% | 60,800 |
| Jan 26, 2026 | 4.47 | 4.47 | 4.22 | 4.29 | 4.29 | -4.45% | 39,500 |
| Jan 23, 2026 | 4.18 | 4.49 | 4.10 | 4.49 | 4.49 | 6.90% | 44,200 |
| Jan 22, 2026 | 4.20 | 4.28 | 4.00 | 4.20 | 4.20 | 0.96% | 65,700 |
| Jan 21, 2026 | 4.32 | 4.32 | 3.98 | 4.16 | 4.16 | -3.93% | 45,700 |
| Jan 20, 2026 | 4.33 | 4.33 | 4.18 | 4.33 | 4.33 | -0.46% | 53,400 |
| Jan 19, 2026 | 4.30 | 4.35 | 4.21 | 4.35 | 4.35 | - | 45,900 |
| Jan 16, 2026 | 4.45 | 4.50 | 4.30 | 4.35 | 4.35 | -0.91% | 30,400 |
| Jan 15, 2026 | 4.36 | 4.49 | 4.36 | 4.39 | 4.39 | 0.46% | 27,100 |
| Jan 14, 2026 | 4.59 | 4.59 | 4.34 | 4.37 | 4.37 | -5.62% | 196,400 |
| Jan 13, 2026 | 4.80 | 4.80 | 4.49 | 4.63 | 4.63 | -5.51% | 63,300 |
| Jan 12, 2026 | 4.63 | 4.90 | 4.32 | 4.90 | 4.90 | 9.87% | 56,100 |
| Jan 9, 2026 | 4.61 | 4.61 | 4.46 | 4.46 | 4.46 | -3.04% | 15,800 |
| Jan 8, 2026 | 4.70 | 4.70 | 4.59 | 4.60 | 4.60 | -0.43% | 20,900 |
| Jan 7, 2026 | 4.89 | 4.90 | 4.62 | 4.62 | 4.62 | -5.52% | 21,400 |
| Jan 6, 2026 | 4.76 | 4.90 | 4.75 | 4.89 | 4.89 | 4.04% | 43,500 |
| Jan 5, 2026 | 4.80 | 4.80 | 4.66 | 4.70 | 4.70 | 1.08% | 38,600 |
| Jan 2, 2026 | 5.04 | 5.05 | 4.65 | 4.65 | 4.65 | -7.92% | 44,700 |
| Dec 30, 2025 | 4.90 | 5.05 | 4.88 | 5.05 | 5.05 | 0.40% | 80,100 |