ALLD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.060 | 5.180 | 4.960 | 5.120 | 5.120 | 12,016 |
| 2026-10-06 | 5.350 | 5.350 | 4.830 | 5.040 | 5.040 | 13,723 |
| 2026-10-05 | 5.450 | 5.700 | 5.410 | 5.480 | 5.480 | 22,514 |
| 2026-10-02 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 13,768 |
| 2026-10-01 | 5.360 | 5.390 | 5.210 | 5.310 | 5.310 | 12,242 |
| 2026-09-30 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2026-09-28 | 4.980 | 4.980 | 4.870 | 4.960 | 4.960 | 3,655 |
| 2026-09-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,796 |
| 2026-09-24 | 4.990 | 5.000 | 4.850 | 4.920 | 4.920 | 5,397 |
| 2026-09-23 | 5.020 | 5.020 | 4.920 | 4.990 | 4.990 | 4,304 |
| 2026-09-22 | 5.110 | 5.110 | 4.960 | 5.020 | 5.020 | 4,116 |
| 2026-09-21 | 5.050 | 5.100 | 4.960 | 5.060 | 5.060 | 5,947 |
| 2026-09-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 4,421 |
| 2026-09-17 | 5.130 | 5.140 | 5.040 | 5.040 | 5.040 | 6,197 |
| 2026-09-16 | 5.050 | 5.130 | 5.020 | 5.050 | 5.050 | 3,429 |
| 2026-09-15 | 5.120 | 5.130 | 5.040 | 5.130 | 5.130 | 3,563 |
| 2026-09-14 | 5.030 | 5.110 | 4.990 | 5.090 | 5.090 | 3,463 |
| 2026-09-11 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 4,176 |
| 2026-09-10 | 5.160 | 5.220 | 5.030 | 5.190 | 5.190 | 3,540 |
| 2026-09-09 | 5.260 | 5.260 | 5.080 | 5.150 | 5.150 | 5,703 |
| 2026-09-08 | 5.240 | 5.270 | 5.170 | 5.270 | 5.270 | 6,051 |
| 2026-09-04 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 5,719 |
| 2026-09-03 | 5.200 | 5.270 | 5.200 | 5.240 | 5.240 | 4,778 |
| 2026-09-02 | 5.190 | 5.250 | 5.100 | 5.250 | 5.250 | 4,219 |
| 2026-09-01 | 5.160 | 5.180 | 5.040 | 5.180 | 5.180 | 4,138 |
| 2026-08-31 | 5.170 | 5.240 | 5.100 | 5.150 | 5.150 | 3,248 |
| 2026-08-28 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 2,760 |
| 2026-08-27 | 5.230 | 5.260 | 5.090 | 5.260 | 5.260 | 2,466 |
| 2026-08-26 | 5.150 | 5.250 | 5.120 | 5.170 | 5.170 | 2,559 |
| 2026-08-25 | 4.990 | 5.200 | 4.990 | 5.100 | 5.100 | 3,621 |
| 2026-08-24 | 5.140 | 5.140 | 4.970 | 5.000 | 5.000 | 3,116 |
| 2026-08-21 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 2,794 |
| 2026-08-20 | 5.100 | 5.160 | 4.930 | 5.040 | 5.040 | 4,523 |
| 2026-08-19 | 5.210 | 5.270 | 5.070 | 5.170 | 5.170 | 3,079 |
| 2026-08-18 | 5.400 | 5.400 | 5.130 | 5.150 | 5.150 | 3,499 |
| 2026-08-17 | 5.360 | 5.520 | 5.280 | 5.400 | 5.400 | 5,151 |
| 2026-08-14 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 4,795 |
| 2026-08-13 | 4.650 | 5.420 | 4.650 | 5.210 | 5.210 | 12,268 |
| 2026-08-12 | 4.490 | 4.510 | 4.430 | 4.490 | 4.490 | 4,158 |
| 2026-08-11 | 4.590 | 4.600 | 4.430 | 4.450 | 4.450 | 6,179 |
| 2026-08-10 | 4.670 | 4.670 | 4.460 | 4.510 | 4.510 | 5,718 |
| 2026-08-07 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 4,788 |
| 2026-08-06 | 4.800 | 4.800 | 4.670 | 4.770 | 4.770 | 3,728 |
| 2026-08-05 | 4.750 | 4.820 | 4.670 | 4.750 | 4.750 | 5,108 |
| 2026-08-04 | 4.650 | 4.800 | 4.650 | 4.780 | 4.780 | 4,878 |
| 2026-08-03 | 4.660 | 4.700 | 4.580 | 4.700 | 4.700 | 4,713 |
| 2026-07-31 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 2,836 |
| 2026-07-30 | 4.500 | 4.550 | 4.450 | 4.500 | 4.500 | 2,735 |
| 2026-07-29 | 4.590 | 4.600 | 4.450 | 4.480 | 4.480 | 5,132 |
| 2026-07-28 | 4.620 | 4.660 | 4.550 | 4.600 | 4.600 | 2,969 |
| 2026-07-27 | 4.500 | 4.610 | 4.500 | 4.560 | 4.560 | 4,149 |
| 2026-07-24 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 4,099 |
| 2026-07-23 | 4.620 | 4.630 | 4.530 | 4.530 | 4.530 | 2,744 |
| 2026-07-22 | 4.600 | 4.600 | 4.500 | 4.580 | 4.580 | 3,819 |
| 2026-07-21 | 4.550 | 4.590 | 4.460 | 4.550 | 4.550 | 5,360 |
| 2026-07-20 | 4.680 | 4.690 | 4.490 | 4.500 | 4.500 | 5,879 |
| 2026-07-17 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 5,860 |
| 2026-07-16 | 4.590 | 4.590 | 4.470 | 4.520 | 4.520 | 6,825 |
| 2026-07-15 | 4.650 | 4.650 | 4.520 | 4.580 | 4.580 | 7,356 |
| 2026-07-14 | 4.650 | 4.670 | 4.560 | 4.650 | 4.650 | 4,680 |
Page 1 of 8 · 451 trading daysOlder →
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.