Alliança Saúde e Participações S.A. (BVMF:AALR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
5.11
+0.11 (2.20%)
Aug 7, 2025, 4:37 PM GMT-3

BVMF:AALR3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20255.005.104.955.005.00-50,500
Aug 6, 20255.025.184.885.005.00-1.77%142,600
Aug 5, 20255.025.124.935.095.091.60%22,000
Aug 4, 20255.055.194.795.015.01-0.79%75,500
Aug 1, 20255.045.104.905.055.053.06%55,000
Jul 31, 20254.895.074.844.904.900.20%253,300
Jul 30, 20254.725.004.604.894.896.30%22,100
Jul 29, 20254.614.674.574.604.60-0.65%11,800
Jul 28, 20254.784.844.634.634.63-4.34%14,600
Jul 25, 20254.794.884.744.844.840.83%11,700
Jul 24, 20254.894.954.804.804.80-3.81%14,500
Jul 23, 20254.874.994.844.994.991.63%20,200
Jul 22, 20254.955.024.794.914.91-1.01%29,100
Jul 21, 20255.075.084.834.964.96-2.17%29,600
Jul 18, 20255.215.274.935.075.07-2.50%38,500
Jul 17, 20255.285.295.105.205.20-131,000
Jul 16, 20255.165.295.025.205.20-124,200
Jul 15, 20255.225.274.855.205.20-0.19%99,500
Jul 14, 20254.925.414.865.215.216.33%199,600
Jul 11, 20254.805.004.554.904.902.51%143,200
Jul 10, 20254.814.994.744.784.78-2.45%130,800
Jul 9, 20254.545.054.464.904.905.38%110,300
Jul 8, 20254.244.754.204.654.6510.19%219,200
Jul 7, 20254.124.234.004.224.227.65%139,700
Jul 4, 20254.224.223.883.923.92-6.00%279,000
Jul 3, 20254.484.484.174.174.17-4.58%188,300
Jul 2, 20254.554.614.374.374.37-4.79%75,800
Jul 1, 20254.884.894.584.594.59-7.65%145,800
Jun 30, 20254.934.974.874.974.971.02%10,800
Jun 27, 20254.945.004.874.924.92-1.40%16,900
Jun 26, 20254.905.014.844.994.991.84%14,500
Jun 25, 20254.924.924.814.904.900.41%19,100
Jun 24, 20254.964.984.834.884.88-0.61%16,700
Jun 23, 20255.015.044.914.914.91-1.80%27,500
Jun 20, 20254.875.004.795.005.001.42%33,700
Jun 18, 20254.945.004.924.934.93-1.60%13,300
Jun 17, 20254.955.114.875.015.010.20%42,500
Jun 16, 20255.015.044.955.005.000.40%14,200
Jun 13, 20254.865.014.814.984.980.61%38,300
Jun 12, 20254.995.014.834.954.951.02%41,400
Jun 11, 20254.775.024.734.904.904.26%97,100
Jun 10, 20255.265.264.694.704.70-10.31%380,800
Jun 9, 20255.485.555.225.245.24-3.14%132,200
Jun 6, 20255.745.745.415.415.41-4.42%23,300
Jun 5, 20255.535.675.535.665.662.35%10,900
Jun 4, 20255.725.835.515.535.53-3.49%29,000
Jun 3, 20255.735.815.665.735.730.88%14,000
Jun 2, 20255.936.065.645.685.68-6.73%54,300
May 30, 20256.016.095.636.096.091.50%49,500
May 29, 20255.936.355.786.006.002.92%59,700