TipRanks
Go Ultimate55% OFF

Allianca Saude e Participacoes SA - ALLIAR (AALR3) Historical Prices

BR:AALR3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.462.532.222.482.48+0.81%89,8001.46
Oct 29, 20262.602.602.462.462.46-5.75%33,9000.55
Oct 28, 20262.662.712.502.612.61-4.04%132,0002.20
Oct 27, 20262.602.802.602.722.72+4.62%112,3001.88
Oct 26, 20262.602.602.352.602.60-5.80%274,9004.88
Oct 23, 20262.792.842.742.762.76-0.72%64,3001.13
Oct 22, 20262.952.952.782.782.78-5.76%71,6001.26
Oct 21, 20262.932.982.852.952.95+1.03%127,6002.33
Oct 20, 20263.003.042.912.922.92-2.67%117,5002.15
Oct 19, 20262.933.012.933.003.00+0.00%16,3000.29
Oct 16, 20263.073.072.933.003.00+2.04%6,2000.11
Oct 15, 20262.973.032.922.942.94-1.01%49,9000.90
Oct 14, 20263.003.032.912.972.97+0.00%43,0000.77
Oct 13, 20263.143.152.972.972.97-1.98%59,3001.07
Oct 12, 20263.033.103.033.033.03+0.00%00.00
Oct 09, 20263.093.103.033.033.03-0.98%55,1000.99
Oct 08, 20263.213.213.033.063.06-2.24%72,0001.31
Oct 07, 20263.303.303.103.133.13-2.49%131,7002.45
Oct 06, 20263.283.343.213.213.21-4.18%85,1001.60
Oct 05, 20263.403.403.213.353.35-1.47%137,8002.59
Oct 02, 20263.403.403.173.403.40+3.03%103,3001.98
Oct 01, 20263.273.303.113.303.30+0.61%66,7001.29
Sep 30, 20263.213.303.203.283.28+0.00%166,1003.36
Sep 29, 20263.293.293.153.283.28-2.67%84,2001.72
Sep 28, 20263.123.373.103.373.37+8.36%24,9000.50
Sep 25, 20263.153.223.103.113.11-1.27%20,0000.38
Sep 24, 20263.293.323.153.153.15-2.48%43,5000.84
Sep 23, 20263.513.563.233.233.23-10.03%96,0001.88
Sep 22, 20263.583.593.493.593.59-0.28%118,6002.40
Sep 21, 20263.543.643.463.603.60+0.00%58,1001.18
Sep 18, 20263.463.603.353.603.60+3.75%57,0001.17
Sep 17, 20263.343.503.333.473.47-0.29%51,0001.06
Sep 16, 20263.333.483.283.483.48+2.65%33,8000.71
Sep 15, 20263.343.403.263.393.39-1.74%54,5001.16
Sep 14, 20263.423.453.243.453.45+0.88%23,4000.50
Sep 11, 20263.423.483.253.423.42+0.59%23,7000.49
Sep 10, 20263.223.473.213.403.40+2.10%62,4001.31
Sep 09, 20263.303.383.143.333.33+0.91%30,7000.65
Sep 08, 20263.303.303.103.303.30+0.00%29,7000.63
Sep 07, 20263.303.303.163.303.30+0.00%00.00
Sep 04, 20263.303.303.163.303.30+0.61%64,1001.27
Sep 03, 20263.243.283.133.283.28-0.61%46,1000.93
Sep 02, 20263.303.383.113.303.30+0.30%123,3002.56
Sep 01, 20263.093.293.003.293.29+11.15%33,1000.70
Aug 31, 20262.963.172.962.962.96-6.03%16,6000.34
Aug 28, 20262.913.152.913.153.15+6.42%34,0000.69
Aug 27, 20262.962.992.902.962.96+0.00%8,7000.18
Aug 26, 20263.073.072.962.962.96+0.34%58,5001.19
Aug 25, 20263.003.082.902.952.95+0.68%107,8002.25
Aug 24, 20263.023.042.932.932.93-2.66%22,3000.46