Alliança Saúde e Participações S.A. (BVMF:AALR3)
Brazil · Delayed Price · Currency is BRL 4.910
-0.100 (-2.00%)
Nov 21, 2025, 6:05 PM GMT-3
BVMF:AALR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4.95 | 4.95 | 4.89 | 4.91 | 4.91 | -2.00% | 9,500 |
| Nov 19, 2025 | 5.08 | 5.08 | 4.98 | 5.01 | 5.01 | 0.20% | 150,000 |
| Nov 18, 2025 | 5.04 | 5.13 | 4.96 | 5.00 | 5.00 | 0.81% | 19,700 |
| Nov 17, 2025 | 5.18 | 5.18 | 4.96 | 4.96 | 4.96 | -0.80% | 27,200 |
| Nov 14, 2025 | 5.14 | 5.25 | 5.00 | 5.00 | 5.00 | -2.53% | 15,800 |
| Nov 13, 2025 | 5.08 | 5.15 | 4.95 | 5.13 | 5.13 | 1.38% | 8,800 |
| Nov 12, 2025 | 5.02 | 5.15 | 4.89 | 5.06 | 5.06 | 2.85% | 118,800 |
| Nov 11, 2025 | 5.07 | 5.15 | 4.90 | 4.92 | 4.92 | -0.20% | 67,700 |
| Nov 10, 2025 | 5.39 | 5.42 | 4.93 | 4.93 | 4.93 | -8.19% | 96,100 |
| Nov 7, 2025 | 5.59 | 5.60 | 5.37 | 5.37 | 5.37 | -4.11% | 24,000 |
| Nov 6, 2025 | 5.67 | 5.75 | 5.53 | 5.60 | 5.60 | -1.41% | 34,200 |
| Nov 5, 2025 | 5.65 | 5.82 | 5.57 | 5.68 | 5.68 | -0.87% | 28,200 |
| Nov 4, 2025 | 5.78 | 5.86 | 5.70 | 5.73 | 5.73 | -0.87% | 8,800 |
| Nov 3, 2025 | 6.19 | 6.19 | 5.78 | 5.78 | 5.78 | -6.62% | 36,000 |
| Oct 31, 2025 | 5.80 | 6.19 | 5.79 | 6.19 | 6.19 | 6.72% | 25,200 |
| Oct 30, 2025 | 5.53 | 5.86 | 5.52 | 5.80 | 5.80 | 2.47% | 50,700 |
| Oct 29, 2025 | 5.58 | 5.66 | 5.57 | 5.66 | 5.66 | 1.43% | 42,900 |
| Oct 28, 2025 | 5.64 | 5.70 | 5.58 | 5.58 | 5.58 | -1.24% | 11,200 |
| Oct 27, 2025 | 5.74 | 5.81 | 5.59 | 5.65 | 5.65 | -1.57% | 30,000 |
| Oct 24, 2025 | 5.48 | 5.74 | 5.41 | 5.74 | 5.74 | 4.36% | 15,500 |
| Oct 23, 2025 | 5.49 | 5.57 | 5.44 | 5.50 | 5.50 | -1.79% | 152,700 |
| Oct 22, 2025 | 5.68 | 5.68 | 5.20 | 5.60 | 5.60 | -0.88% | 83,500 |
| Oct 21, 2025 | 5.62 | 5.65 | 5.50 | 5.65 | 5.65 | -0.70% | 7,000 |
| Oct 20, 2025 | 5.66 | 5.80 | 5.49 | 5.69 | 5.69 | 1.25% | 41,900 |
| Oct 17, 2025 | 5.36 | 5.62 | 5.26 | 5.62 | 5.62 | 3.88% | 45,000 |
| Oct 16, 2025 | 5.36 | 5.45 | 5.21 | 5.41 | 5.41 | 2.46% | 39,100 |
| Oct 15, 2025 | 5.26 | 5.49 | 5.26 | 5.28 | 5.28 | 0.38% | 55,900 |
| Oct 14, 2025 | 5.24 | 5.50 | 5.18 | 5.26 | 5.26 | 1.94% | 22,800 |
| Oct 13, 2025 | 5.19 | 5.30 | 5.12 | 5.16 | 5.16 | -0.19% | 14,100 |
| 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% | 89,700 |
| Oct 8, 2025 | 5.88 | 5.96 | 5.59 | 5.59 | 5.59 | -3.95% | 22,200 |
| 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% | 50,000 |
| 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% | 92,500 |
| Sep 30, 2025 | 6.39 | 6.56 | 6.30 | 6.54 | 6.54 | 2.35% | 114,800 |
| Sep 29, 2025 | 6.43 | 6.50 | 6.10 | 6.39 | 6.39 | -0.93% | 79,600 |
| Sep 26, 2025 | 6.39 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 40,600 |
| Sep 25, 2025 | 6.38 | 6.40 | 6.20 | 6.40 | 6.40 | 0.31% | 199,200 |
| Sep 24, 2025 | 6.39 | 6.46 | 6.23 | 6.38 | 6.38 | -0.16% | 38,300 |
| Sep 23, 2025 | 6.10 | 6.39 | 6.00 | 6.39 | 6.39 | 4.75% | 65,200 |
| 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% | 68,200 |
| 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% | 33,200 |
| Sep 16, 2025 | 6.00 | 6.30 | 5.83 | 6.30 | 6.30 | 5.00% | 46,900 |
| 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% | 54,800 |