AVLL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 52 |
| 2025-07-17 | 1.700 | 1.720 | 1.630 | 1.720 | 1.720 | 222 |
| 2025-07-16 | 1.690 | 1.700 | 1.640 | 1.700 | 1.700 | 49 |
| 2025-07-15 | 1.690 | 1.730 | 1.630 | 1.730 | 1.730 | 121 |
| 2025-07-14 | 1.690 | 1.720 | 1.670 | 1.680 | 1.680 | 132 |
| 2025-07-11 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 183 |
| 2025-07-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 239 |
| 2025-07-09 | 1.620 | 1.710 | 1.620 | 1.680 | 1.680 | 271 |
| 2025-07-08 | 1.650 | 1.710 | 1.650 | 1.700 | 1.700 | 122 |
| 2025-07-07 | 1.720 | 1.730 | 1.650 | 1.720 | 1.720 | 314 |
| 2025-07-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 122 |
| 2025-07-03 | 1.720 | 1.730 | 1.680 | 1.680 | 1.680 | 235 |
| 2025-07-02 | 1.700 | 1.740 | 1.700 | 1.720 | 1.720 | 142 |
| 2025-07-01 | 1.730 | 1.750 | 1.700 | 1.740 | 1.740 | 66 |
| 2025-06-30 | 1.730 | 1.750 | 1.660 | 1.740 | 1.740 | 89 |
| 2025-06-27 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 109 |
| 2025-06-26 | 1.790 | 1.790 | 1.700 | 1.790 | 1.790 | 68 |
| 2025-06-25 | 1.770 | 1.770 | 1.740 | 1.740 | 1.740 | 36 |
| 2025-06-24 | 1.850 | 1.860 | 1.710 | 1.710 | 1.710 | 383 |
| 2025-06-23 | 1.820 | 1.850 | 1.770 | 1.770 | 1.770 | 451 |
| 2025-06-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 163 |
| 2025-06-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 92 |
| 2025-06-17 | 1.920 | 1.920 | 1.850 | 1.870 | 1.870 | 367 |
| 2025-06-16 | 1.890 | 1.950 | 1.840 | 1.950 | 1.950 | 135 |
| 2025-06-13 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 378 |
| 2025-06-12 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 135 |
| 2025-06-11 | 1.900 | 1.930 | 1.900 | 1.920 | 1.920 | 289 |
| 2025-06-10 | 2.150 | 2.150 | 1.880 | 1.900 | 1.900 | 251 |
| 2025-06-09 | 2.020 | 2.090 | 2.020 | 2.090 | 2.090 | 121 |
| 2025-06-06 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 364 |
| 2025-06-05 | 2.390 | 2.390 | 2.220 | 2.220 | 2.220 | 237 |
| 2025-06-04 | 2.200 | 2.460 | 2.200 | 2.210 | 2.210 | 362 |
| 2025-06-03 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 49 |
| 2025-06-02 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 37 |
| 2025-05-30 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 35 |
| 2025-05-29 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 572 |
| 2025-05-28 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 45 |
| 2025-05-27 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 109 |
| 2025-05-26 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 127 |
| 2025-05-23 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 136 |
| 2025-05-22 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 54 |
| 2025-05-21 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 264 |
| 2025-05-20 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 271 |
| 2025-05-19 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 86 |
| 2025-05-16 | 2.570 | 2.570 | 2.570 | 2.570 | 2.570 | 132 |
| 2025-05-15 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 301 |
| 2025-05-14 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 412 |
| 2025-05-13 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 372 |
| 2025-05-12 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 119 |
| 2025-05-09 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2025-05-05 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 280 |
| 2025-05-02 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 10 |
| 2025-04-30 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 21 |
| 2025-04-29 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 152 |
| 2025-04-28 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | 157 |
| 2025-04-25 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 103 |
| 2025-04-24 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 482 |
| 2025-04-23 | 2.160 | 2.200 | 1.940 | 2.200 | 2.200 | 457 |
| 2025-04-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 367 |
| 2025-04-17 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 102 |
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.