AVLL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 152 |
| 2025-10-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 110 |
| 2025-10-09 | 1.560 | 1.660 | 1.550 | 1.560 | 1.560 | 18 |
| 2025-10-08 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 201 |
| 2025-10-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 117 |
| 2025-10-06 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 190 |
| 2025-10-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 117 |
| 2025-10-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 66 |
| 2025-10-01 | 1.670 | 1.680 | 1.620 | 1.620 | 1.620 | 68 |
| 2025-09-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 14 |
| 2025-09-29 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 20 |
| 2025-09-26 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 28 |
| 2025-09-25 | 1.630 | 1.680 | 1.630 | 1.640 | 1.640 | 138 |
| 2025-09-24 | 1.630 | 1.680 | 1.630 | 1.630 | 1.630 | 132 |
| 2025-09-23 | 1.720 | 1.730 | 1.650 | 1.650 | 1.650 | 319 |
| 2025-09-22 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 111 |
| 2025-09-19 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 8 |
| 2025-09-18 | 1.690 | 1.750 | 1.670 | 1.750 | 1.750 | 107 |
| 2025-09-17 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 64 |
| 2025-09-16 | 1.690 | 1.750 | 1.670 | 1.750 | 1.750 | 98 |
| 2025-09-15 | 1.670 | 1.710 | 1.670 | 1.670 | 1.670 | 121 |
| 2025-09-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 64 |
| 2025-09-11 | 1.750 | 1.750 | 1.650 | 1.740 | 1.740 | 370 |
| 2025-09-10 | 1.760 | 1.760 | 1.690 | 1.730 | 1.730 | 386 |
| 2025-09-09 | 1.820 | 1.820 | 1.730 | 1.750 | 1.750 | 92 |
| 2025-09-08 | 1.830 | 1.830 | 1.720 | 1.800 | 1.800 | 37 |
| 2025-09-05 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 156 |
| 2025-09-04 | 1.850 | 1.870 | 1.770 | 1.770 | 1.770 | 129 |
| 2025-09-03 | 1.660 | 1.850 | 1.660 | 1.810 | 1.810 | 163 |
| 2025-09-02 | 1.850 | 1.850 | 1.660 | 1.660 | 1.660 | 152 |
| 2025-09-01 | 1.780 | 1.820 | 1.780 | 1.780 | 1.780 | 187 |
| 2025-08-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 46 |
| 2025-08-28 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 183 |
| 2025-08-27 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 38 |
| 2025-08-26 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1 |
| 2025-08-25 | 1.620 | 1.720 | 1.620 | 1.720 | 1.720 | 259 |
| 2025-08-21 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 214 |
| 2025-08-20 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 53 |
| 2025-08-19 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 128 |
| 2025-08-18 | 1.660 | 1.670 | 1.630 | 1.670 | 1.670 | 68 |
| 2025-08-15 | 1.670 | 1.670 | 1.630 | 1.670 | 1.670 | 46 |
| 2025-08-14 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 27 |
| 2025-08-13 | 1.710 | 1.710 | 1.620 | 1.650 | 1.650 | 57 |
| 2025-08-12 | 1.690 | 1.760 | 1.630 | 1.690 | 1.690 | 207 |
| 2025-08-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 81 |
| 2025-08-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2 |
| 2025-08-07 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 22 |
| 2025-08-06 | 1.700 | 1.740 | 1.690 | 1.740 | 1.740 | 25 |
| 2025-08-05 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 156 |
| 2025-08-04 | 1.710 | 1.720 | 1.690 | 1.720 | 1.720 | 79 |
| 2025-08-01 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 16 |
| 2025-07-31 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 5 |
| 2025-07-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 54 |
| 2025-07-29 | 1.780 | 1.820 | 1.690 | 1.710 | 1.710 | 75 |
| 2025-07-28 | 1.750 | 1.780 | 1.680 | 1.760 | 1.760 | 118 |
| 2025-07-25 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 56 |
| 2025-07-24 | 1.680 | 1.720 | 1.680 | 1.720 | 1.720 | 38 |
| 2025-07-23 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 39 |
| 2025-07-22 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 66 |
| 2025-07-21 | 1.710 | 1.750 | 1.680 | 1.700 | 1.700 | 139 |
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.