ALLD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 6.890 | 6.890 | 6.760 | 6.830 | 6.830 | 8,980 |
| 2026-04-14 | 6.890 | 6.890 | 6.820 | 6.850 | 6.850 | 7,537 |
| 2026-04-13 | 6.870 | 6.890 | 6.780 | 6.840 | 6.840 | 10,185 |
| 2026-04-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 10,569 |
| 2026-04-09 | 6.910 | 6.920 | 6.740 | 6.890 | 6.890 | 9,191 |
| 2026-04-08 | 6.820 | 6.990 | 6.740 | 6.750 | 6.750 | 10,947 |
| 2026-04-07 | 6.970 | 6.980 | 6.730 | 6.750 | 6.750 | 16,346 |
| 2026-04-06 | 7.040 | 7.050 | 6.880 | 6.900 | 6.900 | 12,610 |
| 2026-04-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 9,942 |
| 2026-04-01 | 6.960 | 7.020 | 6.830 | 6.940 | 6.940 | 8,688 |
| 2026-03-31 | 6.900 | 7.040 | 6.810 | 6.870 | 6.870 | 16,324 |
| 2026-03-30 | 7.140 | 7.140 | 6.820 | 6.860 | 6.860 | 14,750 |
| 2026-03-27 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 14,680 |
| 2026-03-26 | 7.680 | 7.680 | 7.030 | 7.170 | 7.170 | 18,993 |
| 2026-03-25 | 7.670 | 7.750 | 7.580 | 7.600 | 7.600 | 6,662 |
| 2026-03-24 | 7.460 | 7.630 | 7.410 | 7.500 | 7.500 | 6,652 |
| 2026-03-23 | 7.350 | 7.490 | 7.250 | 7.450 | 7.450 | 5,249 |
| 2026-03-20 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 5,733 |
| 2026-03-19 | 7.300 | 7.320 | 7.160 | 7.290 | 7.290 | 8,157 |
| 2026-03-18 | 7.380 | 7.450 | 7.270 | 7.300 | 7.300 | 5,674 |
| 2026-03-17 | 7.540 | 7.540 | 7.380 | 7.450 | 7.450 | 4,574 |
| 2026-03-16 | 7.350 | 7.460 | 7.350 | 7.400 | 7.400 | 5,408 |
| 2026-03-13 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 5,334 |
| 2026-03-12 | 7.500 | 7.500 | 7.310 | 7.360 | 7.360 | 5,516 |
| 2026-03-11 | 7.390 | 7.500 | 7.330 | 7.400 | 7.400 | 6,352 |
| 2026-03-10 | 7.180 | 7.430 | 7.050 | 7.360 | 7.360 | 5,821 |
| 2026-03-09 | 7.200 | 7.200 | 7.000 | 7.100 | 7.100 | 10,340 |
| 2026-03-06 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 12,561 |
| 2026-03-05 | 7.300 | 7.350 | 7.070 | 7.190 | 7.190 | 14,807 |
| 2026-03-04 | 7.150 | 7.250 | 7.150 | 7.220 | 7.220 | 13,834 |
| 2026-03-03 | 7.410 | 7.410 | 7.100 | 7.170 | 7.170 | 18,366 |
| 2026-03-02 | 7.350 | 7.390 | 7.230 | 7.330 | 7.330 | 18,832 |
| 2026-02-27 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 19,776 |
| 2026-02-26 | 7.680 | 7.680 | 7.440 | 7.480 | 7.480 | 18,147 |
| 2026-02-25 | 7.710 | 7.710 | 7.550 | 7.600 | 7.600 | 10,643 |
| 2026-02-24 | 7.600 | 7.680 | 7.510 | 7.680 | 7.680 | 10,345 |
| 2026-02-23 | 7.630 | 7.640 | 7.510 | 7.510 | 7.510 | 10,572 |
| 2026-02-20 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 9,781 |
| 2026-02-19 | 7.680 | 7.680 | 7.480 | 7.560 | 7.560 | 10,745 |
| 2026-02-18 | 7.480 | 7.640 | 7.470 | 7.600 | 7.600 | 6,595 |
| 2026-02-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 13,198 |
| 2026-02-12 | 7.870 | 7.980 | 7.630 | 7.710 | 7.710 | 9,669 |
| 2026-02-11 | 7.810 | 8.000 | 7.690 | 7.790 | 7.790 | 8,032 |
| 2026-02-10 | 7.830 | 7.850 | 7.660 | 7.730 | 7.730 | 8,547 |
| 2026-02-09 | 7.900 | 7.950 | 7.690 | 7.750 | 7.750 | 12,373 |
| 2026-02-06 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 8,926 |
| 2026-02-05 | 7.900 | 7.990 | 7.740 | 7.770 | 7.770 | 8,865 |
| 2026-02-04 | 8.040 | 8.040 | 7.780 | 7.820 | 7.820 | 14,121 |
| 2026-02-03 | 8.050 | 8.100 | 7.940 | 7.950 | 7.950 | 10,390 |
| 2026-02-02 | 8.590 | 8.590 | 7.970 | 7.970 | 7.970 | 18,449 |
| 2026-01-30 | 8.590 | 8.590 | 8.360 | 8.410 | 8.410 | 8,031 |
| 2026-01-29 | 8.660 | 8.660 | 8.420 | 8.530 | 8.530 | 14,624 |
| 2026-01-28 | 8.670 | 8.690 | 8.550 | 8.600 | 8.600 | 11,888 |
| 2026-01-27 | 8.600 | 8.640 | 8.530 | 8.580 | 8.580 | 7,859 |
| 2026-01-26 | 8.580 | 8.650 | 8.450 | 8.560 | 8.560 | 12,716 |
| 2026-01-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 8,704 |
| 2026-01-22 | 8.600 | 8.600 | 8.460 | 8.560 | 8.560 | 7,379 |
| 2026-01-21 | 8.440 | 8.630 | 8.340 | 8.540 | 8.540 | 7,657 |
| 2026-01-20 | 8.450 | 8.450 | 8.330 | 8.390 | 8.390 | 7,226 |
| 2026-01-19 | 8.440 | 8.470 | 8.380 | 8.440 | 8.440 | 6,368 |
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.