ALLD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.750 | 4.750 | 4.560 | 4.640 | 4.640 | 8,571 |
| 2026-07-10 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 5,335 |
| 2026-07-09 | 4.670 | 4.690 | 4.570 | 4.680 | 4.680 | 5,525 |
| 2026-07-08 | 4.600 | 4.630 | 4.560 | 4.620 | 4.620 | 5,276 |
| 2026-07-07 | 4.660 | 4.790 | 4.530 | 4.600 | 4.600 | 8,293 |
| 2026-07-06 | 4.910 | 5.020 | 4.560 | 4.690 | 4.690 | 14,354 |
| 2026-07-03 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 4,624 |
| 2026-07-02 | 4.890 | 4.920 | 4.760 | 4.850 | 4.850 | 5,138 |
| 2026-07-01 | 4.830 | 4.840 | 4.750 | 4.840 | 4.840 | 6,223 |
| 2026-06-30 | 4.870 | 4.870 | 4.740 | 4.780 | 4.780 | 6,906 |
| 2026-06-29 | 4.860 | 4.880 | 4.770 | 4.830 | 4.830 | 6,708 |
| 2026-06-26 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 7,478 |
| 2026-06-25 | 4.940 | 4.960 | 4.850 | 4.900 | 4.900 | 4,403 |
| 2026-06-24 | 4.930 | 5.030 | 4.810 | 4.900 | 4.900 | 5,799 |
| 2026-06-23 | 4.890 | 4.910 | 4.820 | 4.910 | 4.910 | 6,553 |
| 2026-06-22 | 4.940 | 4.990 | 4.840 | 4.850 | 4.850 | 6,889 |
| 2026-06-19 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 7,242 |
| 2026-06-18 | 5.000 | 5.220 | 4.860 | 4.920 | 4.920 | 8,360 |
| 2026-06-17 | 5.160 | 5.200 | 4.950 | 5.000 | 5.000 | 11,905 |
| 2026-06-16 | 5.270 | 5.270 | 5.070 | 5.130 | 5.130 | 5,311 |
| 2026-06-15 | 5.410 | 5.530 | 5.140 | 5.190 | 5.190 | 10,658 |
| 2026-06-12 | 5.480 | 5.560 | 5.300 | 5.360 | 5.360 | 5,886 |
| 2026-06-11 | 5.420 | 5.420 | 5.280 | 5.390 | 5.390 | 4,944 |
| 2026-06-10 | 5.480 | 5.480 | 5.280 | 5.360 | 5.360 | 6,462 |
| 2026-06-09 | 5.330 | 5.440 | 5.320 | 5.380 | 5.380 | 4,683 |
| 2026-06-08 | 5.500 | 5.500 | 5.310 | 5.380 | 5.380 | 9,481 |
| 2026-06-05 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 7,500 |
| 2026-06-03 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 11,429 |
| 2026-06-02 | 5.890 | 5.890 | 5.670 | 5.720 | 5.720 | 6,583 |
| 2026-06-01 | 5.810 | 5.820 | 5.700 | 5.790 | 5.790 | 7,605 |
| 2026-05-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 9,620 |
| 2026-05-28 | 5.940 | 5.940 | 5.830 | 5.910 | 5.910 | 4,740 |
| 2026-05-27 | 5.920 | 6.010 | 5.890 | 5.950 | 5.950 | 5,082 |
| 2026-05-26 | 5.960 | 6.050 | 5.870 | 6.020 | 6.020 | 3,987 |
| 2026-05-25 | 5.920 | 5.970 | 5.870 | 5.900 | 5.900 | 4,325 |
| 2026-05-22 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 4,557 |
| 2026-05-21 | 6.050 | 6.050 | 5.850 | 5.930 | 5.930 | 4,198 |
| 2026-05-20 | 5.790 | 6.060 | 5.790 | 5.970 | 5.970 | 6,551 |
| 2026-05-19 | 5.860 | 5.860 | 5.740 | 5.830 | 5.830 | 6,341 |
| 2026-05-18 | 5.940 | 5.940 | 5.780 | 5.850 | 5.850 | 7,643 |
| 2026-05-15 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 9,026 |
| 2026-05-14 | 5.950 | 6.010 | 5.860 | 5.960 | 5.960 | 7,045 |
| 2026-05-13 | 6.050 | 6.100 | 5.810 | 5.960 | 5.960 | 11,689 |
| 2026-05-12 | 6.260 | 6.300 | 6.020 | 6.040 | 6.040 | 8,171 |
| 2026-05-11 | 6.220 | 6.300 | 6.100 | 6.190 | 6.190 | 10,759 |
| 2026-05-08 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 9,750 |
| 2026-05-07 | 6.410 | 6.440 | 6.280 | 6.350 | 6.350 | 6,785 |
| 2026-05-06 | 6.340 | 6.370 | 6.260 | 6.330 | 6.330 | 8,894 |
| 2026-05-05 | 6.300 | 6.360 | 6.250 | 6.300 | 6.300 | 6,884 |
| 2026-05-04 | 6.330 | 6.340 | 6.220 | 6.320 | 6.320 | 9,142 |
| 2026-04-30 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 7,264 |
| 2026-04-29 | 6.550 | 6.600 | 6.190 | 6.240 | 6.240 | 12,213 |
| 2026-04-28 | 6.650 | 6.650 | 6.390 | 6.490 | 6.490 | 11,223 |
| 2026-04-27 | 6.770 | 6.800 | 6.570 | 6.670 | 6.670 | 7,165 |
| 2026-04-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 5,506 |
| 2026-04-23 | 6.620 | 6.740 | 6.560 | 6.640 | 6.640 | 10,037 |
| 2026-04-22 | 6.770 | 6.790 | 6.620 | 6.750 | 6.750 | 13,904 |
| 2026-04-20 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 8,567 |
| 2026-04-17 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 5,594 |
| 2026-04-16 | 6.780 | 6.850 | 6.700 | 6.700 | 6.700 | 9,356 |
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.