AVLL3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-07	11.620	11.620	11.620	11.620	11.620	60
2026-07-06	11.620	11.620	11.620	11.620	11.620	57
2026-07-03	12.170	12.170	12.170	12.170	12.170	55
2026-07-02	11.620	11.620	11.620	11.620	11.620	9
2026-07-01	11.620	11.620	11.620	11.620	11.620	36
2026-06-30	12.870	12.870	12.870	12.870	12.870	11
2026-06-29	12.900	12.900	12.900	12.900	12.900	56
2026-06-26	12.020	12.020	12.020	12.020	12.020	100
2026-06-25	12.040	12.040	12.040	12.040	12.040	144
2026-06-24	12.790	12.790	12.790	12.790	12.790	109
2026-06-23	12.020	12.020	12.020	12.020	12.020	80
2026-06-22	12.760	12.760	12.760	12.760	12.760	62
2026-06-19	12.910	12.910	12.910	12.910	12.910	86
2026-06-18	12.610	12.610	12.610	12.610	12.610	32
2026-06-17	12.980	12.990	12.980	12.990	12.990	6
2026-06-16	13.090	13.090	13.010	13.020	13.020	38
2026-06-15	13.500	13.520	12.710	13.100	13.100	519
2026-06-12	0.550	14.250	0.550	14.250	14.250	153
2026-06-11	0.520	0.520	0.520	0.520	0.520	464
2026-06-10	0.570	0.570	0.570	0.570	0.570	344
2026-06-09	0.620	0.620	0.620	0.620	0.620	178
2026-06-08	0.700	0.750	0.610	0.660	0.660	145
2026-06-05	0.690	0.690	0.690	0.690	0.690	525
2026-06-03	0.630	0.630	0.630	0.630	0.630	86
2026-06-02	0.640	0.640	0.640	0.640	0.640	202
2026-06-01	0.650	0.650	0.650	0.650	0.650	278
2026-05-29	0.650	0.650	0.650	0.650	0.650	133
2026-05-28	0.640	0.640	0.640	0.640	0.640	118
2026-05-27	0.630	0.630	0.630	0.630	0.630	160
2026-05-26	0.660	0.680	0.630	0.640	0.640	223
2026-05-25	0.680	0.700	0.650	0.650	0.650	251
2026-05-22	0.670	0.670	0.670	0.670	0.670	251
2026-05-21	0.690	0.710	0.630	0.680	0.680	261
2026-05-20	0.680	0.680	0.680	0.680	0.680	559
2026-05-19	0.680	0.680	0.680	0.680	0.680	83
2026-05-18	0.760	0.760	0.760	0.760	0.760	417
2026-05-15	0.690	0.690	0.690	0.690	0.690	543
2026-05-14	0.840	0.840	0.840	0.840	0.840	274
2026-05-13	0.820	0.820	0.820	0.820	0.820	193
2026-05-12	0.800	0.800	0.800	0.800	0.800	69
2026-05-11	0.900	0.900	0.820	0.820	0.820	175
2026-05-08	0.890	0.890	0.890	0.890	0.890	341
2026-05-07	0.950	0.980	0.890	0.980	0.980	393
2026-05-06	0.930	0.960	0.920	0.940	0.940	308
2026-05-05	0.900	0.980	0.890	0.960	0.960	643
2026-05-04	0.930	0.950	0.900	0.910	0.910	451
2026-04-30	0.920	0.920	0.920	0.920	0.920	442
2026-04-29	0.950	0.960	0.940	0.960	0.960	82
2026-04-28	0.970	1.000	0.960	1.000	1.000	218
2026-04-27	0.890	0.990	0.890	0.950	0.950	126
2026-04-24	0.870	0.870	0.870	0.870	0.870	551
2026-04-23	0.940	1.040	0.910	0.960	0.960	293
2026-04-22	1.030	1.050	0.910	0.940	0.940	450
2026-04-20	1.050	1.050	1.050	1.050	1.050	1,335
2026-04-17	1.090	1.090	1.090	1.090	1.090	736
2026-04-16	0.990	1.060	0.950	0.950	0.950	912
2026-04-15	0.890	0.980	0.850	0.980	0.980	1,026
2026-04-14	0.870	0.890	0.860	0.890	0.890	390
2026-04-13	0.830	0.950	0.830	0.830	0.830	940
2026-04-10	0.840	0.840	0.840	0.840	0.840	683

← NewerPage 2 of 8 · 444 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.