Alliança Saúde e Participações S.A. (BVMF:AALR3)
Brazil · Delayed Price · Currency is BRL 3.130
-0.080 (-2.49%)
Oct 7, 2026, 5:05 PM GMT-3
BVMF:AALR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 50,600 |
| 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% | 65,800 |
| 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 |