ALLD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 6.860 | 6.950 | 6.820 | 6.860 | 6.860 | 21,790 |
| 2025-01-24 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 20,800 |
| 2025-01-23 | 6.890 | 7.000 | 6.820 | 6.860 | 6.860 | 2,817 |
| 2025-01-22 | 7.050 | 7.070 | 6.930 | 6.930 | 6.930 | 2,723 |
| 2025-01-21 | 6.850 | 7.040 | 6.720 | 7.040 | 7.040 | 67,923 |
| 2025-01-20 | 7.050 | 7.050 | 6.750 | 6.780 | 6.780 | 3,447 |
| 2025-01-17 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 3,041 |
| 2025-01-16 | 6.950 | 6.950 | 6.770 | 6.870 | 6.870 | 3,516 |
| 2025-01-15 | 6.740 | 6.910 | 6.580 | 6.880 | 6.880 | 2,724 |
| 2025-01-14 | 6.770 | 6.770 | 6.580 | 6.670 | 6.670 | 3,610 |
| 2025-01-13 | 6.920 | 6.970 | 6.700 | 6.770 | 6.770 | 3,679 |
| 2025-01-10 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 2,191 |
| 2025-01-09 | 7.000 | 7.010 | 6.870 | 6.990 | 6.990 | 2,786 |
| 2025-01-08 | 7.120 | 7.250 | 6.920 | 6.930 | 6.930 | 3,126 |
| 2025-01-07 | 6.920 | 7.050 | 6.900 | 6.950 | 6.950 | 2,448 |
| 2025-01-06 | 6.750 | 6.970 | 6.680 | 6.920 | 6.920 | 4,910 |
| 2025-01-03 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 4,447 |
| 2025-01-02 | 6.970 | 7.050 | 6.810 | 7.050 | 7.050 | 5,003 |
| 2024-12-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 4,457 |
| 2024-12-27 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 3,163 |
| 2024-12-26 | 6.760 | 6.810 | 6.630 | 6.800 | 6.800 | 4,919 |
| 2024-12-23 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 5,600 |
| 2024-12-20 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 5,780 |
| 2024-12-19 | 6.600 | 6.820 | 6.600 | 6.680 | 6.680 | 4,447 |
| 2024-12-18 | 7.020 | 7.020 | 6.590 | 6.650 | 6.650 | 7,093 |
| 2024-12-17 | 7.080 | 7.090 | 6.870 | 6.950 | 6.950 | 5,338 |
| 2024-12-16 | 7.090 | 7.150 | 7.000 | 7.020 | 7.020 | 4,554 |
| 2024-12-13 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 3,993 |
| 2024-12-12 | 7.220 | 7.300 | 7.060 | 7.090 | 7.090 | 4,719 |
| 2024-12-11 | 7.110 | 7.230 | 6.970 | 7.220 | 7.220 | 8,143 |
| 2024-12-10 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 0 |
← NewerPage 8 of 8 · 451 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.