AALR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 3.460 | 3.480 | 3.350 | 3.350 | 3.350 | 1,272 |
| 2026-04-14 | 3.580 | 3.620 | 3.480 | 3.520 | 3.520 | 834 |
| 2026-04-13 | 3.620 | 3.700 | 3.610 | 3.640 | 3.640 | 602 |
| 2026-04-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 588 |
| 2026-04-09 | 3.750 | 3.750 | 3.670 | 3.750 | 3.750 | 521 |
| 2026-04-08 | 3.780 | 3.850 | 3.710 | 3.720 | 3.720 | 582 |
| 2026-04-07 | 4.050 | 4.050 | 3.780 | 3.860 | 3.860 | 346 |
| 2026-04-06 | 4.090 | 4.090 | 3.950 | 4.000 | 4.000 | 160 |
| 2026-04-02 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 250 |
| 2026-04-01 | 3.970 | 4.020 | 3.890 | 3.950 | 3.950 | 253 |
| 2026-03-31 | 3.980 | 4.030 | 3.860 | 3.890 | 3.890 | 403 |
| 2026-03-30 | 4.150 | 4.150 | 3.930 | 3.930 | 3.930 | 429 |
| 2026-03-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 668 |
| 2026-03-26 | 4.020 | 4.020 | 3.890 | 3.940 | 3.940 | 392 |
| 2026-03-25 | 3.900 | 4.130 | 3.700 | 3.960 | 3.960 | 199 |
| 2026-03-24 | 4.020 | 4.040 | 3.840 | 4.040 | 4.040 | 549 |
| 2026-03-23 | 3.740 | 3.910 | 3.650 | 3.850 | 3.850 | 413 |
| 2026-03-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 345 |
| 2026-03-19 | 3.870 | 3.870 | 3.730 | 3.810 | 3.810 | 387 |
| 2026-03-18 | 3.900 | 3.940 | 3.880 | 3.940 | 3.940 | 286 |
| 2026-03-17 | 4.120 | 4.120 | 3.880 | 3.970 | 3.970 | 1,143 |
| 2026-03-16 | 4.010 | 4.190 | 4.010 | 4.080 | 4.080 | 520 |
| 2026-03-13 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 674 |
| 2026-03-12 | 4.230 | 4.300 | 3.770 | 4.150 | 4.150 | 1,528 |
| 2026-03-11 | 4.360 | 4.440 | 4.200 | 4.270 | 4.270 | 847 |
| 2026-03-10 | 4.470 | 4.610 | 4.380 | 4.380 | 4.380 | 862 |
| 2026-03-09 | 4.750 | 4.800 | 4.500 | 4.500 | 4.500 | 812 |
| 2026-03-06 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 365 |
| 2026-03-05 | 5.150 | 5.160 | 4.600 | 4.640 | 4.640 | 1,302 |
| 2026-03-04 | 4.900 | 5.040 | 4.810 | 4.990 | 4.990 | 389 |
| 2026-03-03 | 5.000 | 5.110 | 4.660 | 4.800 | 4.800 | 783 |
| 2026-03-02 | 5.420 | 5.420 | 4.890 | 4.890 | 4.890 | 1,900 |
| 2026-02-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,042 |
| 2026-02-26 | 5.080 | 5.220 | 4.830 | 5.120 | 5.120 | 1,257 |
| 2026-02-25 | 4.620 | 5.250 | 4.410 | 5.020 | 5.020 | 2,284 |
| 2026-02-24 | 4.450 | 4.640 | 4.310 | 4.510 | 4.510 | 1,329 |
| 2026-02-23 | 4.180 | 4.320 | 4.140 | 4.190 | 4.190 | 519 |
| 2026-02-20 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 334 |
| 2026-02-19 | 4.280 | 4.280 | 4.160 | 4.170 | 4.170 | 262 |
| 2026-02-18 | 4.270 | 4.270 | 4.160 | 4.160 | 4.160 | 317 |
| 2026-02-13 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 448 |
| 2026-02-12 | 4.400 | 4.540 | 4.230 | 4.540 | 4.540 | 590 |
| 2026-02-11 | 4.380 | 4.400 | 4.230 | 4.380 | 4.380 | 397 |
| 2026-02-10 | 4.310 | 4.440 | 4.210 | 4.300 | 4.300 | 442 |
| 2026-02-09 | 4.150 | 4.520 | 4.130 | 4.270 | 4.270 | 1,552 |
| 2026-02-06 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 179 |
| 2026-02-05 | 4.110 | 4.230 | 4.110 | 4.170 | 4.170 | 411 |
| 2026-02-04 | 4.370 | 4.370 | 4.120 | 4.190 | 4.190 | 1,217 |
| 2026-02-03 | 4.420 | 4.480 | 4.310 | 4.370 | 4.370 | 667 |
| 2026-02-02 | 4.250 | 4.520 | 4.200 | 4.520 | 4.520 | 589 |
| 2026-01-30 | 4.250 | 4.340 | 4.200 | 4.340 | 4.340 | 195 |
| 2026-01-29 | 4.450 | 4.450 | 4.230 | 4.250 | 4.250 | 313 |
| 2026-01-28 | 4.380 | 4.420 | 4.300 | 4.420 | 4.420 | 378 |
| 2026-01-27 | 4.330 | 4.470 | 4.290 | 4.370 | 4.370 | 513 |
| 2026-01-26 | 4.400 | 4.440 | 4.250 | 4.290 | 4.290 | 569 |
| 2026-01-23 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 646 |
| 2026-01-22 | 4.280 | 4.300 | 4.030 | 4.100 | 4.100 | 1,698 |
| 2026-01-21 | 4.330 | 4.330 | 4.030 | 4.220 | 4.220 | 810 |
| 2026-01-20 | 4.350 | 4.350 | 4.200 | 4.300 | 4.300 | 605 |
| 2026-01-19 | 4.350 | 4.420 | 4.220 | 4.270 | 4.270 | 1,498 |
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.