Alliança Saúde e Participações S.A. (BVMF:AALR3)
Brazil · Delayed Price · Currency is BRL 4.100
-0.070 (-1.68%)
Dec 15, 2025, 3:00 PM GMT-3
BVMF:AALR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.17 | 4.38 | 4.16 | 4.17 | 4.17 | 0.24% | 28,400 |
| Dec 11, 2025 | 4.47 | 4.47 | 4.16 | 4.16 | 4.16 | -6.31% | 41,200 |
| Dec 10, 2025 | 4.46 | 4.46 | 4.13 | 4.44 | 4.44 | 0.45% | 85,900 |
| Dec 9, 2025 | 4.57 | 4.57 | 4.40 | 4.42 | 4.42 | -3.28% | 24,100 |
| Dec 8, 2025 | 4.55 | 4.60 | 4.52 | 4.57 | 4.57 | 2.01% | 12,700 |
| Dec 5, 2025 | 4.74 | 4.74 | 4.39 | 4.48 | 4.48 | -6.67% | 42,400 |
| Dec 4, 2025 | 4.95 | 4.96 | 4.57 | 4.80 | 4.80 | -2.64% | 125,200 |
| Dec 3, 2025 | 4.92 | 4.96 | 4.89 | 4.93 | 4.93 | - | 3,600 |
| Dec 2, 2025 | 4.99 | 4.99 | 4.90 | 4.93 | 4.93 | -1.20% | 15,200 |
| Dec 1, 2025 | 4.97 | 5.10 | 4.90 | 4.99 | 4.99 | 0.40% | 26,300 |
| Nov 28, 2025 | 4.83 | 4.97 | 4.81 | 4.97 | 4.97 | 2.90% | 2,300 |
| Nov 27, 2025 | 4.82 | 4.88 | 4.82 | 4.83 | 4.83 | 0.21% | 40,100 |
| Nov 26, 2025 | 4.88 | 4.89 | 4.80 | 4.82 | 4.82 | -1.03% | 42,800 |
| Nov 25, 2025 | 4.97 | 5.05 | 4.76 | 4.87 | 4.87 | -1.62% | 35,400 |
| Nov 24, 2025 | 4.93 | 5.10 | 4.93 | 4.95 | 4.95 | 0.81% | 17,400 |
| 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 |