AALR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.240 | 3.310 | 3.120 | 3.190 | 3.190 | 1,154 |
| 2026-10-06 | 3.340 | 3.350 | 3.250 | 3.310 | 3.310 | 291 |
| 2026-10-05 | 3.400 | 3.400 | 3.200 | 3.380 | 3.380 | 742 |
| 2026-10-02 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 299 |
| 2026-10-01 | 3.400 | 3.400 | 3.120 | 3.250 | 3.250 | 494 |
| 2026-09-28 | 3.110 | 3.350 | 3.100 | 3.350 | 3.350 | 297 |
| 2026-09-25 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 362 |
| 2026-09-24 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 515 |
| 2026-09-23 | 3.630 | 3.630 | 3.430 | 3.490 | 3.490 | 221 |
| 2026-09-22 | 3.600 | 3.620 | 3.460 | 3.520 | 3.520 | 187 |
| 2026-09-21 | 3.520 | 3.670 | 3.420 | 3.550 | 3.550 | 225 |
| 2026-09-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 141 |
| 2026-09-17 | 3.480 | 3.480 | 3.370 | 3.410 | 3.410 | 263 |
| 2026-09-16 | 3.340 | 3.360 | 3.250 | 3.360 | 3.360 | 83 |
| 2026-09-15 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 257 |
| 2026-09-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 298 |
| 2026-09-11 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 360 |
| 2026-09-10 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 467 |
| 2026-09-09 | 3.300 | 3.300 | 3.160 | 3.260 | 3.260 | 290 |
| 2026-09-08 | 3.300 | 3.340 | 3.210 | 3.210 | 3.210 | 171 |
| 2026-09-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-09-04 | 3.280 | 3.300 | 3.140 | 3.260 | 3.260 | 487 |
| 2026-09-03 | 3.300 | 3.300 | 3.130 | 3.220 | 3.220 | 495 |
| 2026-09-02 | 3.280 | 3.320 | 3.210 | 3.210 | 3.210 | 404 |
| 2026-09-01 | 3.120 | 3.160 | 2.990 | 3.110 | 3.110 | 317 |
| 2026-08-31 | 3.150 | 3.150 | 3.060 | 3.080 | 3.080 | 277 |
| 2026-08-28 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 477 |
| 2026-08-27 | 2.960 | 3.000 | 2.930 | 2.940 | 2.940 | 125 |
| 2026-08-26 | 3.000 | 3.020 | 2.920 | 2.920 | 2.920 | 153 |
| 2026-08-25 | 2.990 | 3.000 | 2.930 | 2.950 | 2.950 | 242 |
| 2026-08-24 | 3.010 | 3.100 | 3.000 | 3.020 | 3.020 | 312 |
| 2026-08-21 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 208 |
| 2026-08-20 | 3.100 | 3.150 | 3.010 | 3.140 | 3.140 | 209 |
| 2026-08-19 | 3.150 | 3.150 | 3.090 | 3.150 | 3.150 | 114 |
| 2026-08-18 | 3.140 | 3.200 | 3.010 | 3.070 | 3.070 | 369 |
| 2026-08-17 | 3.230 | 3.320 | 3.100 | 3.110 | 3.110 | 178 |
| 2026-08-14 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 227 |
| 2026-08-13 | 3.370 | 3.380 | 3.270 | 3.270 | 3.270 | 622 |
| 2026-08-12 | 3.170 | 3.390 | 3.160 | 3.390 | 3.390 | 478 |
| 2026-08-11 | 3.280 | 3.300 | 3.110 | 3.170 | 3.170 | 853 |
| 2026-08-10 | 3.000 | 3.070 | 2.940 | 2.950 | 2.950 | 304 |
| 2026-08-07 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 164 |
| 2026-08-06 | 3.090 | 3.120 | 2.980 | 3.040 | 3.040 | 221 |
| 2026-08-05 | 3.090 | 3.150 | 2.980 | 3.040 | 3.040 | 883 |
| 2026-08-04 | 3.120 | 3.170 | 3.090 | 3.150 | 3.150 | 410 |
| 2026-08-03 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 277 |
| 2026-07-31 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 304 |
| 2026-07-30 | 3.250 | 3.260 | 3.160 | 3.230 | 3.230 | 190 |
| 2026-07-29 | 3.230 | 3.230 | 3.190 | 3.200 | 3.200 | 228 |
| 2026-07-28 | 3.210 | 3.330 | 3.150 | 3.170 | 3.170 | 358 |
| 2026-07-27 | 3.280 | 3.280 | 3.180 | 3.230 | 3.230 | 352 |
| 2026-07-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 214 |
| 2026-07-23 | 3.450 | 3.520 | 3.260 | 3.300 | 3.300 | 85 |
| 2026-07-22 | 3.340 | 3.340 | 3.150 | 3.330 | 3.330 | 691 |
| 2026-07-21 | 3.320 | 3.320 | 3.240 | 3.280 | 3.280 | 248 |
| 2026-07-20 | 3.370 | 3.400 | 3.220 | 3.320 | 3.320 | 426 |
| 2026-07-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,489 |
| 2026-07-16 | 3.190 | 3.190 | 3.080 | 3.190 | 3.190 | 332 |
| 2026-07-15 | 3.160 | 3.320 | 3.050 | 3.130 | 3.130 | 397 |
| 2026-07-14 | 3.090 | 3.250 | 3.090 | 3.160 | 3.160 | 537 |
Page 1 of 8 · 452 trading daysOlder →
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.