ALLD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 6,169 |
| 2026-01-15 | 8.370 | 8.530 | 8.210 | 8.470 | 8.470 | 7,655 |
| 2026-01-14 | 8.370 | 8.370 | 8.130 | 8.280 | 8.280 | 6,360 |
| 2026-01-13 | 8.380 | 8.420 | 8.050 | 8.280 | 8.280 | 9,764 |
| 2026-01-12 | 8.590 | 8.590 | 8.220 | 8.300 | 8.300 | 15,310 |
| 2026-01-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 5,965 |
| 2026-01-08 | 8.560 | 8.560 | 8.380 | 8.540 | 8.540 | 6,647 |
| 2026-01-07 | 8.640 | 8.640 | 8.420 | 8.520 | 8.520 | 6,900 |
| 2026-01-06 | 8.570 | 8.620 | 8.460 | 8.580 | 8.580 | 6,562 |
| 2026-01-05 | 8.480 | 8.590 | 8.340 | 8.480 | 8.480 | 8,004 |
| 2026-01-02 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 8,436 |
| 2025-12-30 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 6,036 |
| 2025-12-29 | 8.390 | 8.450 | 8.240 | 8.360 | 8.360 | 5,901 |
| 2025-12-26 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 5,190 |
| 2025-12-23 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 5,060 |
| 2025-12-22 | 8.230 | 8.490 | 8.070 | 8.350 | 8.350 | 7,234 |
| 2025-12-19 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 6,143 |
| 2025-12-18 | 8.140 | 8.140 | 7.960 | 8.010 | 8.010 | 6,299 |
| 2025-12-17 | 8.170 | 8.210 | 7.920 | 8.050 | 8.050 | 6,824 |
| 2025-12-16 | 8.140 | 8.140 | 7.990 | 8.080 | 8.080 | 8,189 |
| 2025-12-15 | 8.240 | 8.250 | 8.040 | 8.130 | 8.130 | 7,719 |
| 2025-12-12 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 4,902 |
| 2025-12-11 | 8.000 | 8.270 | 7.970 | 8.110 | 8.110 | 7,636 |
| 2025-12-10 | 8.150 | 8.170 | 7.950 | 8.170 | 8.170 | 6,105 |
| 2025-12-09 | 8.240 | 8.240 | 7.900 | 8.110 | 8.110 | 4,360 |
| 2025-12-08 | 8.260 | 8.300 | 7.870 | 8.210 | 8.210 | 9,834 |
| 2025-12-05 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 9,805 |
| 2025-12-04 | 8.140 | 8.200 | 8.100 | 8.150 | 8.150 | 4,647 |
| 2025-12-03 | 8.240 | 8.250 | 8.050 | 8.100 | 8.100 | 8,052 |
| 2025-12-02 | 8.280 | 8.280 | 8.090 | 8.150 | 8.150 | 6,709 |
| 2025-12-01 | 8.320 | 8.500 | 8.040 | 8.190 | 8.190 | 10,883 |
| 2025-11-28 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 8,489 |
| 2025-11-27 | 8.360 | 8.380 | 8.150 | 8.380 | 8.380 | 6,554 |
| 2025-11-26 | 8.210 | 8.360 | 8.120 | 8.340 | 8.340 | 8,688 |
| 2025-11-25 | 8.160 | 8.190 | 7.950 | 8.120 | 8.120 | 12,135 |
| 2025-11-24 | 8.220 | 8.220 | 8.070 | 8.160 | 8.160 | 7,801 |
| 2025-11-21 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 8,130 |
| 2025-11-19 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 9,594 |
| 2025-11-18 | 7.600 | 8.100 | 7.510 | 7.990 | 7.990 | 10,196 |
| 2025-11-17 | 7.590 | 7.770 | 7.350 | 7.660 | 7.660 | 19,654 |
| 2025-11-14 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 26,046 |
| 2025-11-13 | 10.270 | 10.480 | 9.470 | 9.570 | 9.570 | 26,215 |
| 2025-11-12 | 10.340 | 10.340 | 10.120 | 10.160 | 10.160 | 9,026 |
| 2025-11-11 | 10.350 | 10.350 | 10.130 | 10.230 | 10.230 | 7,961 |
| 2025-11-10 | 10.330 | 10.330 | 10.130 | 10.250 | 10.250 | 11,650 |
| 2025-11-07 | 10.220 | 10.220 | 10.220 | 10.220 | 10.220 | 11,013 |
| 2025-11-06 | 10.300 | 10.420 | 10.300 | 10.300 | 10.300 | 7,048 |
| 2025-11-05 | 10.270 | 10.390 | 10.080 | 10.380 | 10.380 | 7,810 |
| 2025-11-04 | 10.360 | 10.360 | 10.050 | 10.200 | 10.200 | 8,216 |
| 2025-11-03 | 10.320 | 10.380 | 10.110 | 10.300 | 10.300 | 9,571 |
| 2025-10-31 | 10.210 | 10.210 | 10.210 | 10.210 | 10.210 | 5,198 |
| 2025-10-30 | 10.110 | 10.280 | 10.030 | 10.120 | 10.120 | 5,869 |
| 2025-10-29 | 10.240 | 10.490 | 10.010 | 10.080 | 10.080 | 10,362 |
| 2025-10-28 | 9.390 | 10.130 | 9.380 | 10.100 | 10.100 | 14,483 |
| 2025-10-27 | 8.820 | 9.300 | 8.750 | 9.300 | 9.300 | 10,292 |
| 2025-10-24 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 4,929 |
| 2025-10-23 | 8.800 | 8.800 | 8.620 | 8.760 | 8.760 | 5,038 |
| 2025-10-22 | 8.680 | 8.700 | 8.610 | 8.700 | 8.700 | 3,758 |
| 2025-10-21 | 8.680 | 8.690 | 8.500 | 8.590 | 8.590 | 5,054 |
← NewerPage 4 of 4 · 239 trading days
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.