AVLL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 0.940 | 0.980 | 0.850 | 0.970 | 0.970 | 645 |
| 2026-01-09 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 50 |
| 2026-01-08 | 0.970 | 0.970 | 0.920 | 0.920 | 0.920 | 248 |
| 2026-01-07 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 254 |
| 2026-01-06 | 0.990 | 1.000 | 0.930 | 0.950 | 0.950 | 192 |
| 2026-01-05 | 0.970 | 1.070 | 0.950 | 0.980 | 0.980 | 211 |
| 2026-01-02 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 141 |
| 2025-12-30 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 411 |
| 2025-12-29 | 0.930 | 0.990 | 0.930 | 0.950 | 0.950 | 472 |
| 2025-12-26 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 566 |
| 2025-12-23 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 205 |
| 2025-12-22 | 1.000 | 1.080 | 0.950 | 0.950 | 0.950 | 280 |
| 2025-12-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 155 |
| 2025-12-18 | 0.920 | 1.100 | 0.920 | 0.990 | 0.990 | 224 |
| 2025-12-17 | 1.110 | 1.110 | 0.970 | 0.970 | 0.970 | 747 |
| 2025-12-16 | 1.170 | 1.170 | 1.090 | 1.090 | 1.090 | 239 |
| 2025-12-15 | 1.140 | 1.170 | 1.120 | 1.160 | 1.160 | 207 |
| 2025-12-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 54 |
| 2025-12-11 | 1.120 | 1.170 | 1.120 | 1.170 | 1.170 | 50 |
| 2025-12-10 | 1.160 | 1.170 | 1.120 | 1.140 | 1.140 | 243 |
| 2025-12-09 | 1.120 | 1.170 | 1.120 | 1.160 | 1.160 | 136 |
| 2025-12-08 | 1.130 | 1.170 | 1.120 | 1.120 | 1.120 | 113 |
| 2025-12-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 196 |
| 2025-12-04 | 1.120 | 1.260 | 1.100 | 1.210 | 1.210 | 766 |
| 2025-12-03 | 1.150 | 1.150 | 1.090 | 1.100 | 1.100 | 658 |
| 2025-12-02 | 1.210 | 1.220 | 1.110 | 1.110 | 1.110 | 683 |
| 2025-12-01 | 1.260 | 1.260 | 1.170 | 1.210 | 1.210 | 389 |
| 2025-11-28 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 379 |
| 2025-11-27 | 1.290 | 1.300 | 1.210 | 1.240 | 1.240 | 395 |
| 2025-11-26 | 1.320 | 1.340 | 1.290 | 1.290 | 1.290 | 730 |
| 2025-11-25 | 1.430 | 1.430 | 1.340 | 1.380 | 1.380 | 707 |
| 2025-11-24 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 114 |
| 2025-11-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 65 |
| 2025-11-19 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 58 |
| 2025-11-18 | 1.560 | 1.570 | 1.420 | 1.420 | 1.420 | 171 |
| 2025-11-17 | 1.550 | 1.550 | 1.420 | 1.420 | 1.420 | 26 |
| 2025-11-14 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 146 |
| 2025-11-13 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 268 |
| 2025-11-12 | 1.470 | 1.540 | 1.440 | 1.460 | 1.460 | 243 |
| 2025-11-11 | 1.410 | 1.500 | 1.350 | 1.500 | 1.500 | 631 |
| 2025-11-10 | 1.370 | 1.410 | 1.360 | 1.400 | 1.400 | 126 |
| 2025-11-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 394 |
| 2025-11-06 | 1.440 | 1.440 | 1.410 | 1.420 | 1.420 | 93 |
| 2025-11-05 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 162 |
| 2025-11-04 | 1.450 | 1.480 | 1.430 | 1.450 | 1.450 | 428 |
| 2025-11-03 | 1.500 | 1.520 | 1.480 | 1.480 | 1.480 | 166 |
| 2025-10-31 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 71 |
| 2025-10-30 | 1.560 | 1.560 | 1.500 | 1.540 | 1.540 | 47 |
| 2025-10-29 | 1.620 | 1.620 | 1.500 | 1.500 | 1.500 | 360 |
| 2025-10-28 | 1.710 | 1.710 | 1.580 | 1.630 | 1.630 | 119 |
| 2025-10-27 | 1.610 | 1.700 | 1.610 | 1.690 | 1.690 | 91 |
| 2025-10-24 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 88 |
| 2025-10-23 | 1.610 | 1.670 | 1.570 | 1.620 | 1.620 | 76 |
| 2025-10-22 | 1.590 | 1.690 | 1.570 | 1.640 | 1.640 | 135 |
| 2025-10-21 | 1.660 | 1.660 | 1.630 | 1.630 | 1.630 | 135 |
| 2025-10-20 | 1.590 | 1.660 | 1.570 | 1.650 | 1.650 | 150 |
| 2025-10-17 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 217 |
| 2025-10-16 | 1.530 | 1.560 | 1.410 | 1.560 | 1.560 | 522 |
| 2025-10-15 | 1.580 | 1.580 | 1.500 | 1.580 | 1.580 | 176 |
| 2025-10-14 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 68 |
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.