ALLD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 1,343 |
| 2025-07-24 | 6.900 | 6.910 | 6.870 | 6.880 | 6.880 | 1,247 |
| 2025-07-23 | 6.920 | 6.940 | 6.880 | 6.940 | 6.940 | 1,390 |
| 2025-07-22 | 6.970 | 6.990 | 6.870 | 6.990 | 6.990 | 1,511 |
| 2025-07-21 | 6.870 | 6.920 | 6.860 | 6.900 | 6.900 | 1,933 |
| 2025-07-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,713 |
| 2025-07-17 | 6.910 | 7.000 | 6.910 | 7.000 | 7.000 | 1,473 |
| 2025-07-16 | 6.950 | 6.970 | 6.870 | 6.950 | 6.950 | 1,850 |
| 2025-07-15 | 6.840 | 7.020 | 6.840 | 6.950 | 6.950 | 2,094 |
| 2025-07-14 | 6.990 | 7.020 | 6.860 | 6.980 | 6.980 | 2,932 |
| 2025-07-11 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 2,762 |
| 2025-07-10 | 7.000 | 7.060 | 6.860 | 7.000 | 7.000 | 3,419 |
| 2025-07-09 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 1,933 |
| 2025-07-08 | 7.080 | 7.140 | 7.020 | 7.020 | 7.020 | 1,971 |
| 2025-07-07 | 7.060 | 7.090 | 6.980 | 7.030 | 7.030 | 3,042 |
| 2025-07-04 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 2,011 |
| 2025-07-03 | 7.070 | 7.070 | 6.900 | 7.030 | 7.030 | 2,634 |
| 2025-07-02 | 7.010 | 7.070 | 6.950 | 7.020 | 7.020 | 2,374 |
| 2025-07-01 | 7.010 | 7.050 | 6.960 | 7.010 | 7.010 | 2,496 |
| 2025-06-30 | 6.930 | 7.050 | 6.850 | 7.020 | 7.020 | 2,814 |
| 2025-06-27 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 4,842 |
| 2025-06-26 | 6.950 | 7.000 | 6.880 | 6.990 | 6.990 | 1,874 |
| 2025-06-25 | 7.030 | 7.030 | 6.880 | 6.880 | 6.880 | 4,482 |
| 2025-06-24 | 7.020 | 7.020 | 6.870 | 6.960 | 6.960 | 1,814 |
| 2025-06-23 | 7.070 | 7.100 | 6.800 | 6.960 | 6.960 | 5,446 |
| 2025-06-20 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 2,334 |
| 2025-06-18 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 6,023 |
| 2025-06-17 | 7.160 | 7.160 | 6.880 | 6.880 | 6.880 | 4,178 |
| 2025-06-16 | 7.080 | 7.120 | 7.020 | 7.080 | 7.080 | 7,997 |
| 2025-06-13 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 2,128 |
| 2025-06-12 | 7.090 | 7.150 | 7.070 | 7.150 | 7.150 | 5,144 |
| 2025-06-11 | 7.150 | 7.150 | 7.060 | 7.090 | 7.090 | 6,062 |
| 2025-06-10 | 7.100 | 7.130 | 7.060 | 7.060 | 7.060 | 2,062 |
| 2025-06-09 | 7.070 | 7.150 | 7.040 | 7.110 | 7.110 | 9,495 |
| 2025-06-06 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 10,130 |
| 2025-06-05 | 7.090 | 7.160 | 7.050 | 7.120 | 7.120 | 15,371 |
| 2025-06-04 | 7.160 | 7.230 | 7.050 | 7.050 | 7.050 | 11,860 |
| 2025-06-03 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 8,856 |
| 2025-06-02 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 3,039 |
| 2025-05-30 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 2,586 |
| 2025-05-29 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 2,366 |
| 2025-05-28 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 6,546 |
| 2025-05-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 13,836 |
| 2025-05-26 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 3,125 |
| 2025-05-23 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 4,133 |
| 2025-05-22 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 22,141 |
| 2025-05-21 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 11,331 |
| 2025-05-20 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 4,234 |
| 2025-05-19 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 3,399 |
| 2025-05-16 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 2,534 |
| 2025-05-15 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 2,809 |
| 2025-05-14 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 7,865 |
| 2025-05-13 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 8,458 |
| 2025-05-12 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 3,221 |
| 2025-05-09 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2025-05-05 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 2,766 |
| 2025-05-02 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 3,328 |
| 2025-04-30 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1,951 |
| 2025-04-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,613 |
| 2025-04-28 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 2,815 |
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.