Alliança Saúde e Participações S.A. (BVMF:AALR3)
Brazil · Delayed Price · Currency is BRL 3.090
+0.030 (0.98%)
Apr 23, 2026, 10:25 AM GMT-3
BVMF:AALR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 3.16 | 3.22 | 3.07 | 3.15 | 3.15 | -0.63% | 60,000 |
| Apr 17, 2026 | 3.28 | 3.28 | 3.14 | 3.17 | 3.17 | -0.31% | 23,400 |
| Apr 16, 2026 | 3.31 | 3.35 | 3.14 | 3.18 | 3.18 | -4.22% | 110,700 |
| Apr 15, 2026 | 3.45 | 3.48 | 3.32 | 3.32 | 3.32 | -3.77% | 150,600 |
| Apr 14, 2026 | 3.57 | 3.60 | 3.45 | 3.45 | 3.45 | -3.36% | 69,800 |
| Apr 13, 2026 | 3.62 | 3.70 | 3.57 | 3.57 | 3.57 | -0.83% | 26,900 |
| Apr 10, 2026 | 3.70 | 3.70 | 3.56 | 3.60 | 3.60 | -2.70% | 56,300 |
| Apr 9, 2026 | 3.69 | 3.87 | 3.65 | 3.70 | 3.70 | 0.27% | 103,000 |
| Apr 8, 2026 | 3.73 | 3.84 | 3.69 | 3.69 | 3.69 | - | 100,400 |
| Apr 7, 2026 | 3.88 | 3.93 | 3.69 | 3.69 | 3.69 | -5.38% | 22,600 |
| Apr 6, 2026 | 3.99 | 4.04 | 3.90 | 3.90 | 3.90 | -2.26% | 32,400 |
| Apr 2, 2026 | 3.95 | 4.09 | 3.91 | 3.99 | 3.99 | 1.01% | 13,500 |
| Apr 1, 2026 | 4.03 | 4.05 | 3.95 | 3.95 | 3.95 | -0.50% | 50,400 |
| Mar 31, 2026 | 3.96 | 4.05 | 3.91 | 3.97 | 3.97 | -0.50% | 67,300 |
| Mar 30, 2026 | 4.14 | 4.14 | 3.92 | 3.99 | 3.99 | -3.86% | 32,800 |
| Mar 27, 2026 | 4.18 | 4.18 | 3.87 | 4.15 | 4.15 | -1.19% | 131,100 |
| Mar 26, 2026 | 3.99 | 4.20 | 3.89 | 4.20 | 4.20 | 5.00% | 70,200 |
| Mar 25, 2026 | 4.04 | 4.05 | 3.95 | 4.00 | 4.00 | - | 42,000 |
| Mar 24, 2026 | 3.98 | 4.04 | 3.90 | 4.00 | 4.00 | 0.50% | 9,700 |
| Mar 23, 2026 | 3.68 | 3.98 | 3.67 | 3.98 | 3.98 | 7.86% | 40,200 |
| Mar 20, 2026 | 3.70 | 3.77 | 3.65 | 3.69 | 3.69 | -2.12% | 28,400 |
| Mar 19, 2026 | 3.80 | 3.85 | 3.71 | 3.77 | 3.77 | -2.33% | 52,900 |
| Mar 18, 2026 | 3.90 | 3.93 | 3.85 | 3.86 | 3.86 | -0.52% | 127,100 |
| Mar 17, 2026 | 4.12 | 4.12 | 3.85 | 3.88 | 3.88 | -5.83% | 104,000 |
| Mar 16, 2026 | 4.10 | 4.19 | 4.06 | 4.12 | 4.12 | -1.90% | 43,900 |
| 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 |