ALLD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 4,876 |
| 2025-10-16 | 8.560 | 8.560 | 8.400 | 8.500 | 8.500 | 6,558 |
| 2025-10-15 | 8.660 | 8.660 | 8.400 | 8.470 | 8.470 | 6,160 |
| 2025-10-14 | 8.670 | 8.800 | 8.350 | 8.560 | 8.560 | 7,047 |
| 2025-10-13 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 5,312 |
| 2025-10-10 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 7,498 |
| 2025-10-09 | 8.770 | 8.840 | 8.560 | 8.600 | 8.600 | 5,432 |
| 2025-10-08 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 5,135 |
| 2025-10-07 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 7,185 |
| 2025-10-06 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 9,378 |
| 2025-10-03 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 7,644 |
| 2025-10-02 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 5,113 |
| 2025-10-01 | 8.990 | 8.990 | 8.670 | 8.810 | 8.810 | 10,323 |
| 2025-09-30 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 7,476 |
| 2025-09-29 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 7,000 |
| 2025-09-26 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 4,171 |
| 2025-09-25 | 8.640 | 8.660 | 8.370 | 8.380 | 8.380 | 6,079 |
| 2025-09-24 | 8.450 | 8.590 | 8.320 | 8.500 | 8.500 | 6,214 |
| 2025-09-23 | 8.430 | 8.470 | 8.250 | 8.380 | 8.380 | 5,807 |
| 2025-09-22 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 8,053 |
| 2025-09-19 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 5,870 |
| 2025-09-18 | 8.650 | 8.710 | 8.340 | 8.510 | 8.510 | 5,743 |
| 2025-09-17 | 8.570 | 8.640 | 8.480 | 8.490 | 8.490 | 5,147 |
| 2025-09-16 | 8.830 | 8.840 | 8.410 | 8.500 | 8.500 | 5,922 |
| 2025-09-15 | 8.350 | 8.710 | 8.350 | 8.540 | 8.540 | 7,272 |
| 2025-09-12 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1,912 |
| 2025-09-11 | 8.150 | 8.290 | 8.080 | 8.250 | 8.250 | 2,614 |
| 2025-09-10 | 8.210 | 8.300 | 8.110 | 8.300 | 8.300 | 2,514 |
| 2025-09-09 | 8.180 | 8.180 | 7.970 | 8.050 | 8.050 | 3,161 |
| 2025-09-08 | 8.190 | 8.300 | 7.990 | 8.030 | 8.030 | 5,047 |
| 2025-09-05 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 2,856 |
| 2025-09-04 | 8.100 | 8.220 | 8.030 | 8.170 | 8.170 | 2,979 |
| 2025-09-03 | 8.030 | 8.190 | 7.900 | 8.140 | 8.140 | 4,738 |
| 2025-09-02 | 8.010 | 8.030 | 7.910 | 8.030 | 8.030 | 3,000 |
| 2025-09-01 | 8.160 | 8.160 | 7.900 | 7.990 | 7.990 | 6,148 |
| 2025-08-29 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 6,799 |
| 2025-08-28 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 3,186 |
| 2025-08-27 | 8.030 | 8.100 | 7.970 | 8.090 | 8.090 | 2,445 |
| 2025-08-26 | 8.000 | 8.170 | 7.960 | 8.080 | 8.080 | 2,317 |
| 2025-08-25 | 7.850 | 8.010 | 7.810 | 7.980 | 7.980 | 2,698 |
| 2025-08-22 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 6,006 |
| 2025-08-21 | 7.880 | 7.960 | 7.800 | 7.960 | 7.960 | 2,679 |
| 2025-08-20 | 7.930 | 8.000 | 7.800 | 7.810 | 7.810 | 3,023 |
| 2025-08-19 | 8.190 | 8.200 | 7.860 | 7.980 | 7.980 | 3,388 |
| 2025-08-18 | 8.570 | 8.570 | 8.040 | 8.190 | 8.190 | 6,536 |
| 2025-08-15 | 9.020 | 9.280 | 9.020 | 9.220 | 9.220 | 6,853 |
| 2025-08-14 | 9.200 | 9.500 | 8.980 | 9.050 | 9.050 | 7,253 |
| 2025-08-13 | 9.210 | 10.500 | 9.080 | 9.130 | 9.130 | 8,535 |
| 2025-08-12 | 8.770 | 8.970 | 8.320 | 8.800 | 8.800 | 5,689 |
| 2025-08-11 | 8.560 | 8.750 | 8.470 | 8.680 | 8.680 | 8,971 |
| 2025-08-08 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 4,366 |
| 2025-08-07 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 39,569 |
| 2025-08-06 | 8.040 | 8.350 | 7.920 | 8.070 | 8.070 | 6,314 |
| 2025-08-05 | 7.930 | 8.030 | 7.780 | 8.030 | 8.030 | 9,590 |
| 2025-08-04 | 7.910 | 8.100 | 7.840 | 7.850 | 7.850 | 14,542 |
| 2025-08-01 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 46,673 |
| 2025-07-31 | 6.910 | 6.990 | 6.890 | 6.930 | 6.930 | 26,735 |
| 2025-07-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 26,154 |
| 2025-07-29 | 6.910 | 6.990 | 6.860 | 6.900 | 6.900 | 1,302 |
| 2025-07-28 | 6.950 | 6.950 | 6.860 | 6.910 | 6.910 | 2,346 |
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.