AVLL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	0.950	0.990	0.850	0.880	0.880	828
2026-04-08	0.770	0.920	0.770	0.920	0.920	161
2026-04-07	0.740	0.790	0.730	0.730	0.730	210
2026-04-06	0.720	0.790	0.700	0.730	0.730	342
2026-04-02	0.710	0.710	0.710	0.710	0.710	232
2026-04-01	0.690	0.700	0.650	0.680	0.680	219
2026-03-31	0.690	0.700	0.670	0.680	0.680	136
2026-03-30	0.670	0.700	0.590	0.590	0.590	249
2026-03-27	0.660	0.660	0.660	0.660	0.660	189
2026-03-26	0.660	0.690	0.660	0.660	0.660	79
2026-03-25	0.690	0.690	0.660	0.680	0.680	164
2026-03-24	0.680	0.790	0.670	0.680	0.680	284
2026-03-23	0.680	0.740	0.670	0.740	0.740	467
2026-03-20	0.670	0.670	0.670	0.670	0.670	149
2026-03-19	0.690	0.690	0.670	0.680	0.680	101
2026-03-18	0.680	0.730	0.670	0.670	0.670	174
2026-03-17	0.710	0.740	0.680	0.680	0.680	142
2026-03-16	0.730	0.730	0.700	0.700	0.700	238
2026-03-13	0.710	0.710	0.710	0.710	0.710	130
2026-03-12	0.750	0.750	0.730	0.730	0.730	26
2026-03-11	0.760	0.800	0.740	0.770	0.770	108
2026-03-10	0.760	0.800	0.730	0.790	0.790	175
2026-03-09	0.750	0.800	0.750	0.750	0.750	55
2026-03-06	0.760	0.760	0.760	0.760	0.760	99
2026-03-05	0.770	0.840	0.750	0.760	0.760	392
2026-03-04	0.760	0.810	0.760	0.760	0.760	259
2026-03-03	0.800	0.800	0.800	0.800	0.800	98
2026-03-02	0.800	0.840	0.780	0.780	0.780	179
2026-02-27	0.790	0.790	0.790	0.790	0.790	222
2026-02-26	0.890	0.890	0.800	0.810	0.810	370
2026-02-25	0.820	0.900	0.820	0.820	0.820	349
2026-02-24	0.810	0.840	0.810	0.810	0.810	791
2026-02-23	0.840	0.840	0.820	0.840	0.840	273
2026-02-20	0.960	0.960	0.960	0.960	0.960	398
2026-02-19	0.940	0.950	0.830	0.950	0.950	337
2026-02-18	0.850	0.950	0.830	0.950	0.950	347
2026-02-13	0.850	0.850	0.850	0.850	0.850	113
2026-02-12	0.850	0.910	0.820	0.820	0.820	89
2026-02-11	0.840	0.840	0.830	0.840	0.840	114
2026-02-10	0.880	0.880	0.840	0.880	0.880	194
2026-02-09	0.840	0.930	0.840	0.870	0.870	581
2026-02-06	0.890	0.890	0.890	0.890	0.890	103
2026-02-05	0.860	0.890	0.860	0.890	0.890	146
2026-02-04	0.860	0.940	0.860	0.860	0.860	142
2026-02-03	0.870	0.880	0.850	0.850	0.850	71
2026-02-02	0.870	0.870	0.820	0.860	0.860	342
2026-01-30	0.870	0.870	0.820	0.870	0.870	114
2026-01-29	0.870	0.960	0.860	0.860	0.860	388
2026-01-28	0.890	0.890	0.830	0.880	0.880	144
2026-01-27	0.860	0.930	0.830	0.830	0.830	716
2026-01-26	0.890	0.960	0.870	0.890	0.890	207
2026-01-23	0.880	0.880	0.880	0.880	0.880	121
2026-01-22	0.870	0.930	0.870	0.880	0.880	149
2026-01-21	0.850	0.950	0.800	0.800	0.800	635
2026-01-20	0.880	0.940	0.840	0.840	0.840	173
2026-01-19	0.840	0.890	0.840	0.880	0.880	328
2026-01-16	0.850	0.850	0.850	0.850	0.850	201
2026-01-15	0.850	0.950	0.850	0.860	0.860	240
2026-01-14	0.920	0.950	0.850	0.860	0.860	330
2026-01-13	0.980	0.980	0.880	0.910	0.910	251

← NewerPage 3 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.