AALR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.290 | 3.290 | 3.070 | 3.180 | 3.180 | 617 |
| 2026-07-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 407 |
| 2026-07-09 | 3.190 | 3.190 | 3.010 | 3.060 | 3.060 | 119 |
| 2026-07-08 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 287 |
| 2026-07-07 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 124 |
| 2026-07-06 | 3.240 | 3.240 | 3.040 | 3.040 | 3.040 | 130 |
| 2026-07-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 201 |
| 2026-07-02 | 3.260 | 3.320 | 3.150 | 3.320 | 3.320 | 302 |
| 2026-07-01 | 3.220 | 3.240 | 3.030 | 3.240 | 3.240 | 199 |
| 2026-06-30 | 2.730 | 3.180 | 2.720 | 3.180 | 3.180 | 851 |
| 2026-06-29 | 2.730 | 2.730 | 2.730 | 2.730 | 2.730 | 135 |
| 2026-06-26 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 239 |
| 2026-06-25 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 277 |
| 2026-06-24 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 443 |
| 2026-06-23 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 133 |
| 2026-06-22 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 75 |
| 2026-06-19 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 165 |
| 2026-06-18 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 100 |
| 2026-06-17 | 3.380 | 3.470 | 3.220 | 3.220 | 3.220 | 107 |
| 2026-06-16 | 3.450 | 3.450 | 3.180 | 3.350 | 3.350 | 290 |
| 2026-06-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 170 |
| 2026-06-12 | 3.350 | 3.360 | 3.200 | 3.310 | 3.310 | 131 |
| 2026-06-11 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 533 |
| 2026-06-10 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 419 |
| 2026-06-09 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 324 |
| 2026-06-08 | 3.020 | 3.020 | 2.930 | 3.000 | 3.000 | 233 |
| 2026-06-05 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 261 |
| 2026-06-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 230 |
| 2026-06-02 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 253 |
| 2026-06-01 | 3.550 | 3.680 | 3.300 | 3.590 | 3.590 | 557 |
| 2026-05-29 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 307 |
| 2026-05-28 | 3.430 | 3.620 | 3.430 | 3.540 | 3.540 | 876 |
| 2026-05-27 | 3.440 | 3.470 | 3.330 | 3.330 | 3.330 | 282 |
| 2026-05-26 | 3.380 | 3.500 | 3.340 | 3.460 | 3.460 | 244 |
| 2026-05-25 | 3.320 | 3.400 | 3.140 | 3.330 | 3.330 | 438 |
| 2026-05-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 231 |
| 2026-05-21 | 3.280 | 3.310 | 3.180 | 3.300 | 3.300 | 326 |
| 2026-05-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 424 |
| 2026-05-19 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 244 |
| 2026-05-18 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 387 |
| 2026-05-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 430 |
| 2026-05-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 396 |
| 2026-05-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 346 |
| 2026-05-12 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 356 |
| 2026-05-11 | 3.080 | 3.130 | 2.970 | 3.050 | 3.050 | 501 |
| 2026-05-08 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 343 |
| 2026-05-07 | 3.180 | 3.180 | 2.990 | 3.050 | 3.050 | 382 |
| 2026-05-06 | 3.150 | 3.200 | 3.100 | 3.140 | 3.140 | 507 |
| 2026-05-05 | 2.950 | 3.170 | 2.930 | 3.100 | 3.100 | 1,070 |
| 2026-05-04 | 2.920 | 2.970 | 2.830 | 2.890 | 2.890 | 811 |
| 2026-04-30 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 1,169 |
| 2026-04-29 | 2.610 | 2.850 | 2.370 | 2.750 | 2.750 | 2,623 |
| 2026-04-28 | 2.820 | 2.850 | 2.580 | 2.580 | 2.580 | 855 |
| 2026-04-27 | 3.010 | 3.010 | 2.800 | 2.810 | 2.810 | 1,163 |
| 2026-04-24 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 834 |
| 2026-04-23 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 472 |
| 2026-04-22 | 3.150 | 3.210 | 3.090 | 3.160 | 3.160 | 1,035 |
| 2026-04-20 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 802 |
| 2026-04-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,163 |
| 2026-04-16 | 3.320 | 3.360 | 3.160 | 3.220 | 3.220 | 1,159 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.