ALLD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 2,948 |
| 2025-04-24 | 7.010 | 7.080 | 6.930 | 6.960 | 6.960 | 1,917 |
| 2025-04-23 | 6.960 | 6.970 | 6.860 | 6.930 | 6.930 | 2,541 |
| 2025-04-22 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 2,642 |
| 2025-04-17 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 19,037 |
| 2025-04-16 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 4,313 |
| 2025-04-15 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 4,529 |
| 2025-04-14 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 2,581 |
| 2025-04-11 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 2,647 |
| 2025-04-10 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 3,409 |
| 2025-04-09 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 4,838 |
| 2025-04-08 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 7,068 |
| 2025-04-07 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 5,737 |
| 2025-04-04 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 4,062 |
| 2025-04-03 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 3,060 |
| 2025-04-02 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 23,822 |
| 2025-04-01 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 24,304 |
| 2025-03-31 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 61,258 |
| 2025-03-28 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 5,054 |
| 2025-03-27 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 2,998 |
| 2025-03-26 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2,272 |
| 2025-03-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 2,050 |
| 2025-03-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3,165 |
| 2025-03-21 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 3,112 |
| 2025-03-20 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 3,326 |
| 2025-03-19 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 2,856 |
| 2025-03-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 2,635 |
| 2025-03-17 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 2,798 |
| 2025-03-14 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 2,895 |
| 2025-03-13 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 2,957 |
| 2025-03-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,070 |
| 2025-03-11 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 2,477 |
| 2025-03-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 4,075 |
| 2025-03-07 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 5,386 |
| 2025-03-06 | 6.930 | 6.940 | 6.800 | 6.920 | 6.920 | 4,013 |
| 2025-03-05 | 6.900 | 7.150 | 6.840 | 6.910 | 6.910 | 2,627 |
| 2025-02-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,965 |
| 2025-02-27 | 7.150 | 7.150 | 6.950 | 7.060 | 7.060 | 2,565 |
| 2025-02-26 | 7.120 | 7.190 | 7.050 | 7.070 | 7.070 | 1,755 |
| 2025-02-25 | 7.120 | 7.210 | 7.090 | 7.210 | 7.210 | 1,880 |
| 2025-02-24 | 7.220 | 7.250 | 7.100 | 7.100 | 7.100 | 2,313 |
| 2025-02-21 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 2,247 |
| 2025-02-20 | 7.220 | 7.310 | 7.080 | 7.150 | 7.150 | 2,188 |
| 2025-02-19 | 7.220 | 7.230 | 7.120 | 7.200 | 7.200 | 4,931 |
| 2025-02-18 | 7.200 | 7.290 | 7.150 | 7.150 | 7.150 | 2,029 |
| 2025-02-17 | 7.200 | 7.300 | 7.180 | 7.230 | 7.230 | 2,690 |
| 2025-02-14 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 9,919 |
| 2025-02-13 | 7.200 | 7.200 | 7.030 | 7.110 | 7.110 | 18,185 |
| 2025-02-12 | 7.170 | 7.170 | 7.050 | 7.170 | 7.170 | 3,079 |
| 2025-02-11 | 7.220 | 7.300 | 7.060 | 7.180 | 7.180 | 20,890 |
| 2025-02-10 | 7.130 | 7.260 | 7.130 | 7.220 | 7.220 | 2,604 |
| 2025-02-07 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 42,957 |
| 2025-02-06 | 7.100 | 7.350 | 6.990 | 7.350 | 7.350 | 11,720 |
| 2025-02-05 | 7.080 | 7.150 | 7.000 | 7.090 | 7.090 | 47,093 |
| 2025-02-04 | 7.110 | 7.110 | 6.900 | 7.050 | 7.050 | 5,358 |
| 2025-02-03 | 6.980 | 7.150 | 6.890 | 7.050 | 7.050 | 12,071 |
| 2025-01-31 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 11,536 |
| 2025-01-30 | 6.930 | 7.050 | 6.880 | 7.050 | 7.050 | 5,315 |
| 2025-01-29 | 6.860 | 6.970 | 6.860 | 6.870 | 6.870 | 31,501 |
| 2025-01-28 | 7.000 | 7.000 | 6.880 | 6.930 | 6.930 | 15,335 |
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.