Alliança Saúde e Participações S.A. (BVMF:AALR3)
Brazil · Delayed Price · Currency is BRL 2.610
-0.110 (-4.04%)
Oct 28, 2026, 5:04 PM GMT-3
BVMF:AALR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2.66 | 2.71 | 2.50 | 2.61 | 2.61 | -4.04% | 132,000 |
| Oct 27, 2026 | 2.60 | 2.80 | 2.60 | 2.72 | 2.72 | 4.62% | 112,300 |
| Oct 26, 2026 | 2.60 | 2.60 | 2.35 | 2.60 | 2.60 | -5.80% | 274,900 |
| Oct 23, 2026 | 2.79 | 2.84 | 2.74 | 2.76 | 2.76 | -0.72% | 64,300 |
| Oct 22, 2026 | 2.95 | 2.95 | 2.78 | 2.78 | 2.78 | -5.76% | 71,600 |
| Oct 21, 2026 | 2.93 | 2.98 | 2.85 | 2.95 | 2.95 | 1.03% | 127,600 |
| Oct 20, 2026 | 3.00 | 3.04 | 2.91 | 2.92 | 2.92 | -2.67% | 117,500 |
| Oct 19, 2026 | 2.93 | 3.01 | 2.93 | 3.00 | 3.00 | - | 16,300 |
| Oct 16, 2026 | 3.07 | 3.07 | 2.93 | 3.00 | 3.00 | 2.04% | 6,200 |
| Oct 15, 2026 | 2.97 | 3.03 | 2.92 | 2.94 | 2.94 | -1.01% | 49,900 |
| Oct 14, 2026 | 3.00 | 3.03 | 2.91 | 2.97 | 2.97 | - | 43,000 |
| Oct 13, 2026 | 3.14 | 3.15 | 2.97 | 2.97 | 2.97 | -1.98% | 59,300 |
| Oct 9, 2026 | 3.09 | 3.10 | 3.03 | 3.03 | 3.03 | -0.98% | 55,100 |
| Oct 8, 2026 | 3.21 | 3.21 | 3.03 | 3.06 | 3.06 | -2.24% | 72,000 |
| Oct 7, 2026 | 3.30 | 3.30 | 3.10 | 3.13 | 3.13 | -2.49% | 131,700 |
| Oct 6, 2026 | 3.28 | 3.34 | 3.21 | 3.21 | 3.21 | -4.18% | 85,100 |
| Oct 5, 2026 | 3.40 | 3.40 | 3.21 | 3.35 | 3.35 | -1.47% | 137,800 |
| Oct 2, 2026 | 3.26 | 3.40 | 3.17 | 3.40 | 3.40 | 3.03% | 103,300 |
| Oct 1, 2026 | 3.27 | 3.30 | 3.11 | 3.30 | 3.30 | 0.61% | 66,700 |
| Sep 30, 2026 | 3.21 | 3.30 | 3.20 | 3.28 | 3.28 | - | 166,100 |
| Sep 29, 2026 | 3.29 | 3.29 | 3.15 | 3.28 | 3.28 | -2.67% | 84,200 |
| Sep 28, 2026 | 3.12 | 3.37 | 3.10 | 3.37 | 3.37 | 8.36% | 24,900 |
| Sep 25, 2026 | 3.15 | 3.22 | 3.10 | 3.11 | 3.11 | -1.27% | 20,000 |
| Sep 24, 2026 | 3.29 | 3.32 | 3.15 | 3.15 | 3.15 | -2.48% | 43,500 |
| Sep 23, 2026 | 3.51 | 3.56 | 3.23 | 3.23 | 3.23 | -10.03% | 96,000 |
| Sep 22, 2026 | 3.58 | 3.59 | 3.49 | 3.59 | 3.59 | -0.28% | 118,600 |
| Sep 21, 2026 | 3.54 | 3.64 | 3.46 | 3.60 | 3.60 | - | 58,100 |
| Sep 18, 2026 | 3.46 | 3.60 | 3.35 | 3.60 | 3.60 | 3.75% | 57,000 |
| Sep 17, 2026 | 3.34 | 3.50 | 3.33 | 3.47 | 3.47 | -0.29% | 51,000 |
| Sep 16, 2026 | 3.33 | 3.48 | 3.28 | 3.48 | 3.48 | 2.65% | 33,800 |
| Sep 15, 2026 | 3.34 | 3.40 | 3.26 | 3.39 | 3.39 | -1.74% | 54,500 |
| Sep 14, 2026 | 3.42 | 3.45 | 3.24 | 3.45 | 3.45 | 0.88% | 23,400 |
| Sep 11, 2026 | 3.46 | 3.48 | 3.25 | 3.42 | 3.42 | 0.59% | 23,700 |
| Sep 10, 2026 | 3.22 | 3.47 | 3.21 | 3.40 | 3.40 | 2.10% | 62,400 |
| Sep 9, 2026 | 3.30 | 3.38 | 3.14 | 3.33 | 3.33 | 0.91% | 30,700 |
| Sep 8, 2026 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | - | 29,700 |
| Sep 4, 2026 | 3.30 | 3.30 | 3.16 | 3.30 | 3.30 | 0.61% | 64,100 |
| Sep 3, 2026 | 3.24 | 3.28 | 3.13 | 3.28 | 3.28 | -0.61% | 46,100 |
| Sep 2, 2026 | 3.29 | 3.38 | 3.11 | 3.30 | 3.30 | 0.30% | 123,300 |
| Sep 1, 2026 | 3.09 | 3.29 | 3.00 | 3.29 | 3.29 | 11.15% | 33,100 |
| Aug 31, 2026 | 3.14 | 3.17 | 2.96 | 2.96 | 2.96 | -6.03% | 16,600 |
| Aug 28, 2026 | 2.91 | 3.15 | 2.91 | 3.15 | 3.15 | 6.42% | 34,000 |
| Aug 27, 2026 | 2.96 | 2.99 | 2.90 | 2.96 | 2.96 | - | 8,700 |
| 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% | 65,600 |
| Aug 18, 2026 | 3.14 | 3.19 | 3.05 | 3.15 | 3.15 | 0.32% | 13,500 |