Alliança Saúde e Participações S.A. (BVMF:AALR3)
Brazil · Delayed Price · Currency is BRL 6.30
+0.13 (2.11%)
Aug 28, 2025, 4:20 PM GMT-3
BVMF:AALR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 5.04 | 5.10 | 4.90 | 5.05 | 5.05 | 3.06% | 55,000 |
| Jul 31, 2025 | 4.89 | 5.07 | 4.84 | 4.90 | 4.90 | 0.20% | 253,300 |
| Jul 30, 2025 | 4.72 | 5.00 | 4.60 | 4.89 | 4.89 | 6.30% | 22,100 |
| Jul 29, 2025 | 4.61 | 4.67 | 4.57 | 4.60 | 4.60 | -0.65% | 11,800 |
| Jul 28, 2025 | 4.78 | 4.84 | 4.63 | 4.63 | 4.63 | -4.34% | 14,600 |
| Jul 25, 2025 | 4.79 | 4.88 | 4.74 | 4.84 | 4.84 | 0.83% | 11,700 |
| Jul 24, 2025 | 4.89 | 4.95 | 4.80 | 4.80 | 4.80 | -3.81% | 14,500 |
| Jul 23, 2025 | 4.87 | 4.99 | 4.84 | 4.99 | 4.99 | 1.63% | 20,200 |
| Jul 22, 2025 | 4.95 | 5.02 | 4.79 | 4.91 | 4.91 | -1.01% | 29,100 |
| Jul 21, 2025 | 5.07 | 5.08 | 4.83 | 4.96 | 4.96 | -2.17% | 29,600 |
| Jul 18, 2025 | 5.21 | 5.27 | 4.93 | 5.07 | 5.07 | -2.50% | 38,500 |
| Jul 17, 2025 | 5.28 | 5.29 | 5.10 | 5.20 | 5.20 | - | 131,000 |
| Jul 16, 2025 | 5.16 | 5.29 | 5.02 | 5.20 | 5.20 | - | 124,200 |
| Jul 15, 2025 | 5.22 | 5.27 | 4.85 | 5.20 | 5.20 | -0.19% | 99,500 |
| Jul 14, 2025 | 4.92 | 5.41 | 4.86 | 5.21 | 5.21 | 6.33% | 199,600 |
| Jul 11, 2025 | 4.80 | 5.00 | 4.55 | 4.90 | 4.90 | 2.51% | 143,200 |
| Jul 10, 2025 | 4.81 | 4.99 | 4.74 | 4.78 | 4.78 | -2.45% | 130,800 |
| Jul 9, 2025 | 4.54 | 5.05 | 4.46 | 4.90 | 4.90 | 5.38% | 110,300 |
| Jul 8, 2025 | 4.24 | 4.75 | 4.20 | 4.65 | 4.65 | 10.19% | 219,200 |
| Jul 7, 2025 | 4.12 | 4.23 | 4.00 | 4.22 | 4.22 | 7.65% | 139,700 |
| Jul 4, 2025 | 4.22 | 4.22 | 3.88 | 3.92 | 3.92 | -6.00% | 279,000 |
| Jul 3, 2025 | 4.48 | 4.48 | 4.17 | 4.17 | 4.17 | -4.58% | 188,300 |
| Jul 2, 2025 | 4.55 | 4.61 | 4.37 | 4.37 | 4.37 | -4.79% | 75,800 |
| Jul 1, 2025 | 4.88 | 4.89 | 4.58 | 4.59 | 4.59 | -7.65% | 145,800 |
| Jun 30, 2025 | 4.93 | 4.97 | 4.87 | 4.97 | 4.97 | 1.02% | 10,800 |
| Jun 27, 2025 | 4.94 | 5.00 | 4.87 | 4.92 | 4.92 | -1.40% | 16,900 |
| Jun 26, 2025 | 4.90 | 5.01 | 4.84 | 4.99 | 4.99 | 1.84% | 14,500 |
| Jun 25, 2025 | 4.92 | 4.92 | 4.81 | 4.90 | 4.90 | 0.41% | 19,100 |
| Jun 24, 2025 | 4.96 | 4.98 | 4.83 | 4.88 | 4.88 | -0.61% | 16,700 |
| Jun 23, 2025 | 5.01 | 5.04 | 4.91 | 4.91 | 4.91 | -1.80% | 27,500 |
| Jun 20, 2025 | 4.87 | 5.00 | 4.79 | 5.00 | 5.00 | 1.42% | 33,700 |