AVLL3F historical data

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

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
2026-07-20	10.510	11.550	10.150	10.150	10.150	250
2026-07-17	10.210	10.210	10.210	10.210	10.210	331
2026-07-16	10.510	10.510	10.510	10.510	10.510	448
2026-07-15	11.610	11.610	11.610	11.610	11.610	163
2026-07-14	11.960	11.960	11.960	11.960	11.960	30
2026-07-13	12.000	12.000	11.770	11.770	11.770	41
2026-07-10	11.810	11.810	11.810	11.810	11.810	98
2026-07-09	11.620	11.770	11.620	11.770	11.770	11
2026-07-08	12.240	12.240	12.240	12.240	12.240	4

Page 1 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.