AVLL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	2.260	2.260	2.260	2.260	2.260	16
2025-04-15	2.020	2.020	2.020	2.020	2.020	13
2025-04-14	2.000	2.000	2.000	2.000	2.000	50
2025-04-11	1.940	1.940	1.940	1.940	1.940	84
2025-04-10	2.010	2.010	2.010	2.010	2.010	21
2025-04-09	2.000	2.000	2.000	2.000	2.000	23
2025-04-07	1.990	1.990	1.990	1.990	1.990	258
2025-04-04	2.030	2.030	2.030	2.030	2.030	17
2025-04-03	2.030	2.030	2.030	2.030	2.030	14
2025-04-02	2.020	2.020	2.020	2.020	2.020	18
2025-04-01	2.130	2.130	2.130	2.130	2.130	4
2025-03-31	2.180	2.180	2.180	2.180	2.180	78
2025-03-28	2.100	2.100	2.100	2.100	2.100	77
2025-03-27	2.220	2.220	2.220	2.220	2.220	96
2025-03-26	2.220	2.220	2.220	2.220	2.220	490
2025-03-25	2.250	2.250	2.250	2.250	2.250	70
2025-03-24	2.010	2.010	2.010	2.010	2.010	395
2025-03-21	2.120	2.120	2.120	2.120	2.120	67
2025-03-20	2.090	2.090	2.090	2.090	2.090	65
2025-03-19	2.150	2.150	2.150	2.150	2.150	105
2025-03-18	2.100	2.100	2.100	2.100	2.100	11
2025-03-17	2.040	2.040	2.040	2.040	2.040	109
2025-03-14	2.140	2.140	2.140	2.140	2.140	30
2025-03-13	2.090	2.090	2.090	2.090	2.090	12
2025-03-12	2.100	2.100	2.100	2.100	2.100	148
2025-03-11	2.230	2.230	2.230	2.230	2.230	2
2025-03-10	2.100	2.100	2.100	2.100	2.100	218
2025-03-07	2.110	2.110	2.110	2.110	2.110	71
2025-03-06	2.280	2.280	2.260	2.280	2.280	39
2025-03-05	2.040	2.280	2.010	2.280	2.280	34
2025-02-28	2.160	2.160	2.160	2.160	2.160	198
2025-02-27	2.180	2.180	2.100	2.150	2.150	98
2025-02-26	2.100	2.240	2.100	2.150	2.150	259
2025-02-25	2.200	2.200	2.140	2.140	2.140	6
2025-02-24	2.460	2.460	2.140	2.190	2.190	106
2025-02-21	2.290	2.290	2.290	2.290	2.290	86
2025-02-20	2.320	2.480	2.260	2.480	2.480	88
2025-02-19	2.430	2.490	2.260	2.260	2.260	349
2025-02-18	2.280	2.310	2.280	2.310	2.310	83
2025-02-17	2.260	2.300	2.260	2.300	2.300	84
2025-02-14	2.260	2.260	2.260	2.260	2.260	6
2025-02-13	2.230	2.230	2.160	2.180	2.180	13
2025-02-12	2.230	2.230	2.230	2.230	2.230	1
2025-02-11	2.280	2.450	2.240	2.250	2.250	52
2025-02-10	2.320	2.320	2.280	2.280	2.280	31
2025-02-07	2.300	2.300	2.300	2.300	2.300	52
2025-02-06	2.440	2.570	2.360	2.360	2.360	53
2025-02-05	2.280	2.410	2.260	2.410	2.410	71
2025-02-04	2.430	2.430	2.250	2.250	2.250	28
2025-02-03	2.470	2.470	2.450	2.470	2.470	38
2025-01-31	2.240	2.240	2.240	2.240	2.240	116
2025-01-30	2.220	2.440	2.220	2.440	2.440	94
2025-01-29	2.370	2.450	2.250	2.250	2.250	142
2025-01-28	2.430	2.500	2.380	2.500	2.500	149
2025-01-27	2.430	2.460	2.430	2.460	2.460	12
2025-01-24	2.550	2.550	2.550	2.550	2.550	48
2025-01-23	2.550	2.550	2.450	2.500	2.500	76
2025-01-22	2.520	2.520	2.500	2.520	2.520	36
2025-01-21	2.600	2.600	2.490	2.490	2.490	41
2025-01-20	2.600	2.850	2.600	2.700	2.700	53

← NewerPage 7 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.