Alliança Saúde e Participações S.A. (BVMF:AALR3)
Brazil · Delayed Price · Currency is BRL 2.960
+0.010 (0.34%)
Aug 26, 2026, 5:03 PM GMT-3
BVMF:AALR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.07 | 3.07 | 2.96 | 2.96 | 2.96 | 0.34% | 58,500 |
| Aug 25, 2026 | 3.00 | 3.08 | 2.90 | 2.95 | 2.95 | 0.68% | 107,800 |
| Aug 24, 2026 | 3.02 | 3.04 | 2.93 | 2.93 | 2.93 | -2.66% | 22,300 |
| Aug 21, 2026 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 20,600 |
| Aug 20, 2026 | 3.07 | 3.10 | 2.99 | 3.10 | 3.10 | - | 40,000 |
| Aug 19, 2026 | 3.10 | 3.15 | 3.10 | 3.10 | 3.10 | -1.59% | 65,800 |
| Aug 18, 2026 | 3.14 | 3.19 | 3.05 | 3.15 | 3.15 | 0.32% | 13,500 |
| Aug 17, 2026 | 3.28 | 3.28 | 3.13 | 3.14 | 3.14 | -4.27% | 16,000 |
| Aug 14, 2026 | 3.30 | 3.30 | 3.24 | 3.28 | 3.28 | -1.20% | 13,600 |
| Aug 13, 2026 | 3.36 | 3.38 | 3.22 | 3.32 | 3.32 | -1.48% | 16,500 |
| Aug 12, 2026 | 3.19 | 3.37 | 3.17 | 3.37 | 3.37 | 3.69% | 37,500 |
| Aug 11, 2026 | 3.21 | 3.25 | 3.05 | 3.25 | 3.25 | -0.91% | 63,600 |
| Aug 10, 2026 | 3.00 | 3.28 | 2.93 | 3.28 | 3.28 | 7.89% | 74,900 |
| Aug 7, 2026 | 3.09 | 3.09 | 3.00 | 3.04 | 3.04 | - | 8,100 |
| Aug 6, 2026 | 3.09 | 3.16 | 3.02 | 3.04 | 3.04 | -1.62% | 38,900 |
| Aug 5, 2026 | 3.10 | 3.21 | 2.97 | 3.09 | 3.09 | -1.90% | 189,500 |
| Aug 4, 2026 | 3.20 | 3.20 | 3.08 | 3.15 | 3.15 | 0.32% | 24,500 |
| Aug 3, 2026 | 3.20 | 3.22 | 3.14 | 3.14 | 3.14 | -3.38% | 28,600 |
| Jul 31, 2026 | 3.15 | 3.25 | 3.11 | 3.25 | 3.25 | 1.56% | 39,900 |
| Jul 30, 2026 | 3.24 | 3.28 | 3.14 | 3.20 | 3.20 | -1.54% | 95,500 |
| Jul 29, 2026 | 3.23 | 3.26 | 3.16 | 3.25 | 3.25 | 0.62% | 66,400 |
| Jul 28, 2026 | 3.32 | 3.36 | 3.17 | 3.23 | 3.23 | 0.31% | 95,100 |
| Jul 27, 2026 | 3.25 | 3.31 | 3.17 | 3.22 | 3.22 | -1.83% | 59,300 |
| Jul 24, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | -1.20% | 12,400 |
| Jul 23, 2026 | 3.42 | 3.42 | 3.24 | 3.32 | 3.32 | -3.77% | 100,800 |
| Jul 22, 2026 | 3.33 | 3.45 | 3.18 | 3.45 | 3.45 | 3.29% | 80,800 |
| Jul 21, 2026 | 3.23 | 3.35 | 3.14 | 3.34 | 3.34 | 0.60% | 34,100 |
| Jul 20, 2026 | 3.27 | 3.39 | 3.27 | 3.32 | 3.32 | -1.48% | 11,100 |
| Jul 17, 2026 | 3.20 | 3.38 | 3.14 | 3.37 | 3.37 | -0.30% | 54,000 |
| Jul 16, 2026 | 3.10 | 3.38 | 3.07 | 3.38 | 3.38 | 5.96% | 38,100 |
| Jul 15, 2026 | 3.09 | 3.19 | 3.03 | 3.19 | 3.19 | 0.63% | 39,300 |
| Jul 14, 2026 | 3.14 | 3.22 | 3.08 | 3.17 | 3.17 | -0.94% | 44,200 |
| Jul 13, 2026 | 3.18 | 3.20 | 3.08 | 3.20 | 3.20 | -1.54% | 34,700 |
| Jul 10, 2026 | 3.20 | 3.25 | 3.06 | 3.25 | 3.25 | 1.88% | 48,700 |
| Jul 9, 2026 | 3.03 | 3.19 | 2.97 | 3.19 | 3.19 | 2.90% | 41,700 |
| Jul 8, 2026 | 3.12 | 3.19 | 2.96 | 3.10 | 3.10 | -1.27% | 147,600 |
| Jul 7, 2026 | 3.10 | 3.14 | 3.03 | 3.14 | 3.14 | -1.26% | 32,000 |
| Jul 6, 2026 | 3.22 | 3.22 | 3.04 | 3.18 | 3.18 | -1.24% | 26,800 |
| Jul 3, 2026 | 3.20 | 3.22 | 3.10 | 3.22 | 3.22 | - | 34,300 |
| Jul 2, 2026 | 3.16 | 3.29 | 3.15 | 3.22 | 3.22 | -0.62% | 47,900 |
| Jul 1, 2026 | 3.07 | 3.26 | 2.95 | 3.24 | 3.24 | 3.18% | 83,900 |
| Jun 30, 2026 | 2.72 | 3.17 | 2.66 | 3.14 | 3.14 | 15.44% | 181,000 |
| Jun 29, 2026 | 2.79 | 2.80 | 2.69 | 2.72 | 2.72 | -2.51% | 11,800 |
| Jun 26, 2026 | 2.71 | 2.89 | 2.71 | 2.79 | 2.79 | 4.10% | 45,800 |
| Jun 25, 2026 | 2.78 | 2.78 | 2.68 | 2.68 | 2.68 | -3.60% | 20,700 |
| Jun 24, 2026 | 2.87 | 2.87 | 2.76 | 2.78 | 2.78 | -3.81% | 34,700 |
| Jun 23, 2026 | 3.02 | 3.04 | 2.89 | 2.89 | 2.89 | -4.62% | 19,600 |
| Jun 22, 2026 | 2.92 | 3.05 | 2.90 | 3.03 | 3.03 | 1.68% | 19,000 |
| Jun 19, 2026 | 3.14 | 3.15 | 2.96 | 2.98 | 2.98 | -2.30% | 21,100 |
| Jun 18, 2026 | 3.15 | 3.30 | 3.05 | 3.05 | 3.05 | -5.28% | 11,300 |