Alliança Saúde e Participações S.A. (BVMF:AALR3)
Brazil · Delayed Price · Currency is BRL 2.780
-0.110 (-3.81%)
Jun 24, 2026, 5:03 PM GMT-3
BVMF:AALR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 2.87 | 2.87 | 2.76 | 2.81 | - | -2.77% | 37,800 |
| 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 |
| Jun 17, 2026 | 3.38 | 3.43 | 3.15 | 3.22 | 3.22 | -4.73% | 27,900 |
| Jun 16, 2026 | 3.45 | 3.45 | 3.12 | 3.38 | 3.38 | -2.03% | 94,800 |
| Jun 15, 2026 | 3.39 | 3.50 | 3.30 | 3.45 | 3.45 | 4.55% | 17,400 |
| Jun 12, 2026 | 3.29 | 3.40 | 3.21 | 3.30 | 3.30 | 1.85% | 9,100 |
| Jun 11, 2026 | 3.25 | 3.37 | 3.07 | 3.24 | 3.24 | 0.62% | 27,700 |
| Jun 10, 2026 | 2.95 | 3.22 | 2.75 | 3.22 | 3.22 | 9.15% | 233,300 |
| Jun 9, 2026 | 2.92 | 2.99 | 2.91 | 2.95 | 2.95 | -1.67% | 25,900 |
| Jun 8, 2026 | 3.01 | 3.01 | 2.91 | 3.00 | 3.00 | -0.66% | 14,000 |
| Jun 5, 2026 | 3.12 | 3.20 | 3.02 | 3.02 | 3.02 | -3.21% | 17,400 |
| Jun 3, 2026 | 3.20 | 3.38 | 3.12 | 3.12 | 3.12 | -3.11% | 59,000 |
| Jun 2, 2026 | 3.48 | 3.48 | 3.21 | 3.22 | 3.22 | -5.57% | 97,000 |
| Jun 1, 2026 | 3.48 | 3.67 | 3.41 | 3.41 | 3.41 | -3.94% | 16,800 |
| May 29, 2026 | 3.52 | 3.55 | 3.48 | 3.55 | 3.55 | - | 33,000 |
| May 28, 2026 | 3.50 | 3.68 | 3.44 | 3.55 | 3.55 | 1.43% | 44,600 |
| May 27, 2026 | 3.40 | 3.50 | 3.32 | 3.50 | 3.50 | 2.94% | 23,100 |
| May 26, 2026 | 3.40 | 3.50 | 3.33 | 3.40 | 3.40 | - | 21,300 |
| May 25, 2026 | 3.38 | 3.48 | 3.24 | 3.40 | 3.40 | 3.03% | 35,600 |
| May 22, 2026 | 3.32 | 3.32 | 3.19 | 3.30 | 3.30 | - | 15,400 |
| May 21, 2026 | 3.32 | 3.32 | 3.21 | 3.30 | 3.30 | 1.54% | 50,600 |
| May 20, 2026 | 3.23 | 3.38 | 3.21 | 3.25 | 3.25 | 0.31% | 24,800 |
| May 19, 2026 | 3.11 | 3.24 | 3.11 | 3.24 | 3.24 | 1.25% | 19,600 |
| May 18, 2026 | 3.23 | 3.25 | 3.16 | 3.20 | 3.20 | -1.23% | 14,900 |
| May 15, 2026 | 3.19 | 3.24 | 3.10 | 3.24 | 3.24 | -0.31% | 41,000 |
| May 14, 2026 | 3.19 | 3.25 | 3.06 | 3.25 | 3.25 | - | 116,700 |
| May 13, 2026 | 3.12 | 3.25 | 2.94 | 3.25 | 3.25 | 4.17% | 176,600 |
| May 12, 2026 | 3.13 | 3.14 | 3.04 | 3.12 | 3.12 | -1.89% | 15,700 |
| May 11, 2026 | 3.10 | 3.18 | 2.96 | 3.18 | 3.18 | 2.58% | 21,800 |
| May 8, 2026 | 3.12 | 3.12 | 2.96 | 3.10 | 3.10 | 2.31% | 12,000 |
| May 7, 2026 | 3.20 | 3.20 | 2.97 | 3.03 | 3.03 | -4.72% | 63,500 |
| May 6, 2026 | 3.15 | 3.23 | 3.10 | 3.18 | 3.18 | 0.95% | 84,300 |
| May 5, 2026 | 2.95 | 3.19 | 2.93 | 3.15 | 3.15 | 6.06% | 32,400 |
| May 4, 2026 | 2.91 | 2.97 | 2.81 | 2.97 | 2.97 | - | 27,500 |
| Apr 30, 2026 | 2.85 | 2.98 | 2.62 | 2.97 | 2.97 | 6.07% | 84,600 |
| Apr 29, 2026 | 2.57 | 2.84 | 2.36 | 2.80 | 2.80 | 9.37% | 289,600 |
| Apr 28, 2026 | 2.85 | 2.85 | 2.56 | 2.56 | 2.56 | -8.57% | 55,200 |
| Apr 27, 2026 | 2.98 | 2.98 | 2.80 | 2.80 | 2.80 | -5.41% | 50,000 |
| Apr 24, 2026 | 3.01 | 3.05 | 2.96 | 2.96 | 2.96 | -1.33% | 49,200 |
| Apr 23, 2026 | 3.06 | 3.09 | 3.00 | 3.00 | 3.00 | -1.96% | 37,500 |
| Apr 22, 2026 | 3.11 | 3.13 | 3.06 | 3.06 | 3.06 | -2.86% | 39,400 |
| 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 |