AALR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 649 |
| 2026-01-15 | 4.540 | 4.540 | 4.380 | 4.380 | 4.380 | 572 |
| 2026-01-14 | 4.630 | 4.630 | 4.330 | 4.400 | 4.400 | 826 |
| 2026-01-13 | 4.900 | 4.900 | 4.500 | 4.530 | 4.530 | 1,118 |
| 2026-01-12 | 4.630 | 4.900 | 4.340 | 4.900 | 4.900 | 2,745 |
| 2026-01-09 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 951 |
| 2026-01-08 | 4.760 | 4.760 | 4.600 | 4.650 | 4.650 | 795 |
| 2026-01-07 | 4.940 | 4.940 | 4.670 | 4.670 | 4.670 | 515 |
| 2026-01-06 | 4.990 | 4.990 | 4.760 | 4.840 | 4.840 | 563 |
| 2026-01-05 | 4.890 | 4.890 | 4.670 | 4.780 | 4.780 | 372 |
| 2026-01-02 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 570 |
| 2025-12-30 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1,500 |
| 2025-12-29 | 5.110 | 5.110 | 4.620 | 4.680 | 4.680 | 1,011 |
| 2025-12-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 4,364 |
| 2025-12-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2,702 |
| 2025-12-22 | 4.040 | 4.330 | 3.880 | 4.330 | 4.330 | 921 |
| 2025-12-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 3,107 |
| 2025-12-18 | 4.100 | 4.160 | 3.950 | 3.960 | 3.960 | 6,354 |
| 2025-12-17 | 4.150 | 4.150 | 4.050 | 4.140 | 4.140 | 482 |
| 2025-12-16 | 4.120 | 4.200 | 4.080 | 4.080 | 4.080 | 458 |
| 2025-12-15 | 4.300 | 4.300 | 4.110 | 4.110 | 4.110 | 962 |
| 2025-12-12 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 892 |
| 2025-12-11 | 4.350 | 4.400 | 4.190 | 4.230 | 4.230 | 1,093 |
| 2025-12-10 | 4.550 | 4.550 | 4.170 | 4.270 | 4.270 | 1,228 |
| 2025-12-09 | 4.570 | 4.590 | 4.410 | 4.410 | 4.410 | 601 |
| 2025-12-08 | 4.500 | 4.600 | 4.500 | 4.510 | 4.510 | 591 |
| 2025-12-05 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,160 |
| 2025-12-04 | 4.940 | 4.940 | 4.600 | 4.710 | 4.710 | 2,005 |
| 2025-12-03 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 304 |
| 2025-12-02 | 4.990 | 5.040 | 4.900 | 4.900 | 4.900 | 618 |
| 2025-12-01 | 4.950 | 5.100 | 4.890 | 5.010 | 5.010 | 1,683 |
| 2025-11-28 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 394 |
| 2025-11-27 | 4.820 | 4.870 | 4.780 | 4.830 | 4.830 | 170 |
| 2025-11-26 | 4.950 | 4.950 | 4.780 | 4.780 | 4.780 | 508 |
| 2025-11-25 | 4.940 | 5.050 | 4.760 | 4.890 | 4.890 | 2,517 |
| 2025-11-24 | 4.910 | 5.050 | 4.910 | 5.000 | 5.000 | 597 |
| 2025-11-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 465 |
| 2025-11-19 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 61 |
| 2025-11-18 | 4.920 | 5.150 | 4.920 | 4.970 | 4.970 | 1,330 |
| 2025-11-17 | 5.170 | 5.250 | 4.970 | 4.970 | 4.970 | 667 |
| 2025-11-14 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 938 |
| 2025-11-13 | 4.980 | 5.110 | 4.980 | 5.050 | 5.050 | 467 |
| 2025-11-12 | 5.010 | 5.140 | 4.910 | 4.980 | 4.980 | 766 |
| 2025-11-11 | 4.930 | 5.100 | 4.930 | 4.990 | 4.990 | 1,360 |
| 2025-11-10 | 5.380 | 5.430 | 4.950 | 5.030 | 5.030 | 2,338 |
| 2025-11-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,066 |
| 2025-11-06 | 5.780 | 5.780 | 5.500 | 5.580 | 5.580 | 512 |
| 2025-11-05 | 5.690 | 5.830 | 5.570 | 5.610 | 5.610 | 748 |
| 2025-11-04 | 5.850 | 6.030 | 5.660 | 5.810 | 5.810 | 866 |
| 2025-11-03 | 5.970 | 6.150 | 5.790 | 5.860 | 5.860 | 15,310 |
| 2025-10-31 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 797 |
| 2025-10-30 | 5.640 | 5.820 | 5.550 | 5.760 | 5.760 | 310 |
| 2025-10-29 | 5.640 | 5.640 | 5.560 | 5.600 | 5.600 | 230 |
| 2025-10-28 | 5.700 | 5.700 | 5.580 | 5.580 | 5.580 | 411 |
| 2025-10-27 | 5.610 | 5.810 | 5.600 | 5.630 | 5.630 | 3,772 |
| 2025-10-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 24,927 |
| 2025-10-23 | 5.600 | 5.600 | 5.420 | 5.430 | 5.430 | 1,202 |
| 2025-10-22 | 5.660 | 5.660 | 5.250 | 5.540 | 5.540 | 9,847 |
| 2025-10-21 | 5.600 | 5.660 | 5.460 | 5.540 | 5.540 | 32,046 |
| 2025-10-20 | 5.620 | 5.800 | 5.490 | 5.510 | 5.510 | 1,833 |
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.