AVLL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.410 | 5.460 | 5.410 | 5.460 | 5.460 | 5 |
| 2026-10-06 | 5.610 | 5.770 | 5.510 | 5.510 | 5.510 | 134 |
| 2026-10-05 | 5.610 | 5.680 | 5.600 | 5.610 | 5.610 | 296 |
| 2026-10-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 95 |
| 2026-10-01 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 80 |
| 2026-09-28 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 6 |
| 2026-09-25 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 257 |
| 2026-09-24 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 187 |
| 2026-09-23 | 6.000 | 6.150 | 6.000 | 6.060 | 6.060 | 108 |
| 2026-09-22 | 6.160 | 6.340 | 6.090 | 6.090 | 6.090 | 214 |
| 2026-09-21 | 6.030 | 6.190 | 5.910 | 6.160 | 6.160 | 8 |
| 2026-09-18 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 37 |
| 2026-09-17 | 6.420 | 6.420 | 5.600 | 5.850 | 5.850 | 163 |
| 2026-09-16 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 261 |
| 2026-09-15 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 66 |
| 2026-09-14 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 5 |
| 2026-09-11 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 72 |
| 2026-09-10 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 75 |
| 2026-09-09 | 6.760 | 6.980 | 6.740 | 6.970 | 6.970 | 54 |
| 2026-09-08 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 38 |
| 2026-09-07 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 0 |
| 2026-09-04 | 6.900 | 6.900 | 6.870 | 6.870 | 6.870 | 60 |
| 2026-09-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 59 |
| 2026-09-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 7 |
| 2026-09-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 74 |
| 2026-08-31 | 7.690 | 7.690 | 6.910 | 6.910 | 6.910 | 202 |
| 2026-08-28 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 285 |
| 2026-08-27 | 7.270 | 7.790 | 7.270 | 7.790 | 7.790 | 10 |
| 2026-08-26 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 54 |
| 2026-08-25 | 8.560 | 8.980 | 7.100 | 7.440 | 7.440 | 416 |
| 2026-08-21 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 180 |
| 2026-08-19 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 0 |
| 2026-08-18 | 10.390 | 10.390 | 10.390 | 10.390 | 10.390 | 66 |
| 2026-08-17 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-08-14 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 33 |
| 2026-08-13 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | 70 |
| 2026-08-12 | 10.000 | 10.000 | 9.320 | 9.320 | 9.320 | 16 |
| 2026-08-10 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 26 |
| 2026-08-07 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | 1 |
| 2026-08-05 | 10.580 | 10.580 | 10.580 | 10.580 | 10.580 | 99 |
| 2026-08-04 | 10.490 | 10.490 | 10.490 | 10.490 | 10.490 | 2 |
| 2026-08-03 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 53 |
| 2026-07-31 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 1 |
| 2026-07-30 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 41 |
| 2026-07-29 | 10.810 | 10.810 | 10.810 | 10.810 | 10.810 | 16 |
| 2026-07-28 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 62 |
| 2026-07-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 53 |
| 2026-07-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 10 |
| 2026-07-23 | 10.120 | 11.600 | 10.120 | 11.600 | 11.600 | 17 |
| 2026-07-22 | 10.150 | 11.550 | 10.150 | 11.550 | 11.550 | 22 |
| 2026-07-21 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 49 |
Page 1 of 1 · 51 trading days
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.