Allianca Saude e Participacoes SA - ALLIAR AALR3
BMFBOVESPA · Brazil · Health Services
BRL 3.30+0.02 (+0.61%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.22 | -1.83% | BRL 3.27 | BRL 3.27 | BRL 3.11 | 42.80K |
| 2026-09-30 | BRL 3.28 | 0.00% | BRL 3.21 | BRL 3.30 | BRL 3.20 | 166.10K |
| 2026-09-29 | BRL 3.28 | -2.67% | BRL 3.29 | BRL 3.29 | BRL 3.15 | 84.20K |
| 2026-09-28 | BRL 3.37 | +8.36% | BRL 3.12 | BRL 3.37 | BRL 3.10 | 24.90K |
| 2026-09-25 | BRL 3.11 | -1.27% | BRL 3.15 | BRL 3.22 | BRL 3.10 | 20.00K |
| 2026-09-24 | BRL 3.15 | -2.48% | BRL 3.29 | BRL 3.32 | BRL 3.15 | 50.60K |
| 2026-09-23 | BRL 3.23 | -10.03% | BRL 3.51 | BRL 3.56 | BRL 3.23 | 109.70K |
| 2026-09-22 | BRL 3.59 | -0.28% | BRL 3.58 | BRL 3.59 | BRL 3.49 | 131.00K |
| 2026-09-21 | BRL 3.60 | 0.00% | BRL 3.54 | BRL 3.64 | BRL 3.46 | 58.10K |
| 2026-09-18 | BRL 3.60 | +3.75% | BRL 3.46 | BRL 3.60 | BRL 3.35 | 57.00K |
| 2026-09-17 | BRL 3.47 | -0.29% | BRL 3.34 | BRL 3.50 | BRL 3.33 | 51.00K |
| 2026-09-16 | BRL 3.48 | +2.65% | BRL 3.33 | BRL 3.48 | BRL 3.28 | 33.80K |
| 2026-09-15 | BRL 3.39 | -1.74% | BRL 3.34 | BRL 3.40 | BRL 3.26 | 54.60K |
| 2026-09-14 | BRL 3.45 | +0.88% | BRL 3.42 | BRL 3.45 | BRL 3.24 | 23.40K |
| 2026-09-11 | BRL 3.42 | +0.59% | BRL 3.46 | BRL 3.48 | BRL 3.25 | 23.70K |
| 2026-09-10 | BRL 3.40 | +2.10% | BRL 3.22 | BRL 3.47 | BRL 3.21 | 62.40K |
| 2026-09-09 | BRL 3.33 | +0.91% | BRL 3.30 | BRL 3.38 | BRL 3.14 | 30.70K |
| 2026-09-08 | BRL 3.30 | 0.00% | BRL 3.30 | BRL 3.30 | BRL 3.10 | 29.70K |
| 2026-09-04 | BRL 3.30 | +0.61% | BRL 3.30 | BRL 3.30 | BRL 3.16 | 64.10K |
| 2026-09-03 | BRL 3.28 | -0.61% | BRL 3.24 | BRL 3.28 | BRL 3.13 | 46.10K |
| 2026-09-02 | BRL 3.30 | +0.30% | BRL 3.29 | BRL 3.38 | BRL 3.11 | 123.30K |
| 2026-09-01 | BRL 3.29 | +11.15% | BRL 3.09 | BRL 3.29 | BRL 3.00 | 33.10K |
| 2026-08-31 | BRL 2.96 | -6.03% | BRL 3.14 | BRL 3.17 | BRL 2.96 | 16.60K |
| 2026-08-28 | BRL 3.15 | +6.42% | BRL 2.91 | BRL 3.15 | BRL 2.91 | 34.00K |
| 2026-08-27 | BRL 2.96 | 0.00% | BRL 2.96 | BRL 2.99 | BRL 2.90 | 8.70K |
| 2026-08-26 | BRL 2.96 | +0.34% | BRL 3.07 | BRL 3.07 | BRL 2.96 | 58.70K |
| 2026-08-25 | BRL 2.95 | +0.68% | BRL 3.00 | BRL 3.08 | BRL 2.90 | 107.90K |
| 2026-08-24 | BRL 2.93 | -2.66% | BRL 3.02 | BRL 3.04 | BRL 2.93 | 25.90K |
| 2026-08-21 | BRL 3.01 | -2.90% | BRL 3.10 | BRL 3.10 | BRL 3.01 | 20.80K |
| 2026-08-20 | BRL 3.10 | 0.00% | BRL 3.07 | BRL 3.10 | BRL 2.99 | 40.00K |
| 2026-08-19 | BRL 3.10 | -1.59% | BRL 3.10 | BRL 3.15 | BRL 3.10 | 65.80K |
| 2026-08-18 | BRL 3.15 | +0.32% | BRL 3.14 | BRL 3.19 | BRL 3.05 | 13.50K |
| 2026-08-17 | BRL 3.14 | -4.27% | BRL 3.28 | BRL 3.28 | BRL 3.13 | 16.00K |
| 2026-08-14 | BRL 3.28 | -1.20% | BRL 3.30 | BRL 3.30 | BRL 3.24 | 23.60K |
| 2026-08-13 | BRL 3.32 | -1.48% | BRL 3.36 | BRL 3.38 | BRL 3.22 | 16.50K |
| 2026-08-12 | BRL 3.37 | +3.69% | BRL 3.19 | BRL 3.37 | BRL 3.17 | 39.00K |
| 2026-08-11 | BRL 3.25 | -0.91% | BRL 3.21 | BRL 3.25 | BRL 3.05 | 63.60K |
| 2026-08-10 | BRL 3.28 | +7.89% | BRL 3.00 | BRL 3.28 | BRL 2.93 | 76.60K |
| 2026-08-07 | BRL 3.04 | 0.00% | BRL 3.09 | BRL 3.09 | BRL 3.00 | 8.60K |
| 2026-08-06 | BRL 3.04 | -1.62% | BRL 3.09 | BRL 3.16 | BRL 3.02 | 38.90K |
| 2026-08-05 | BRL 3.09 | -1.90% | BRL 3.10 | BRL 3.21 | BRL 2.97 | 189.50K |
| 2026-08-04 | BRL 3.15 | +0.32% | BRL 3.20 | BRL 3.20 | BRL 3.08 | 25.00K |
| 2026-08-03 | BRL 3.14 | -3.38% | BRL 3.20 | BRL 3.22 | BRL 3.14 | 28.90K |
| 2026-07-31 | BRL 3.25 | +1.56% | BRL 3.15 | BRL 3.25 | BRL 3.11 | 39.90K |
| 2026-07-30 | BRL 3.20 | -1.54% | BRL 3.24 | BRL 3.28 | BRL 3.14 | 101.10K |
| 2026-07-29 | BRL 3.25 | +0.62% | BRL 3.23 | BRL 3.26 | BRL 3.16 | 66.40K |
| 2026-07-28 | BRL 3.23 | +0.31% | BRL 3.32 | BRL 3.36 | BRL 3.17 | 95.10K |
| 2026-07-27 | BRL 3.22 | -1.83% | BRL 3.25 | BRL 3.31 | BRL 3.17 | 59.30K |
| 2026-07-24 | BRL 3.28 | -1.20% | BRL 3.28 | BRL 3.28 | BRL 3.24 | 12.40K |
| 2026-07-23 | BRL 3.32 | -3.77% | BRL 3.42 | BRL 3.42 | BRL 3.24 | 100.80K |
| 2026-07-22 | BRL 3.45 | +3.29% | BRL 3.33 | BRL 3.45 | BRL 3.18 | 80.80K |
| 2026-07-21 | BRL 3.34 | +0.60% | BRL 3.23 | BRL 3.35 | BRL 3.14 | 34.10K |
| 2026-07-20 | BRL 3.32 | -1.48% | BRL 3.27 | BRL 3.39 | BRL 3.27 | 11.10K |
| 2026-07-17 | BRL 3.37 | -0.30% | BRL 3.20 | BRL 3.38 | BRL 3.14 | 54.00K |
| 2026-07-16 | BRL 3.38 | +5.96% | BRL 3.10 | BRL 3.38 | BRL 3.07 | 38.10K |
| 2026-07-15 | BRL 3.19 | +0.63% | BRL 3.09 | BRL 3.19 | BRL 3.03 | 39.30K |
| 2026-07-14 | BRL 3.17 | -0.94% | BRL 3.14 | BRL 3.22 | BRL 3.08 | 44.50K |
| 2026-07-13 | BRL 3.20 | -1.54% | BRL 3.18 | BRL 3.20 | BRL 3.08 | 34.90K |
| 2026-07-10 | BRL 3.25 | +1.88% | BRL 3.20 | BRL 3.25 | BRL 3.06 | 48.70K |
| 2026-07-09 | BRL 3.19 | +2.90% | BRL 3.03 | BRL 3.19 | BRL 2.97 | 41.70K |
| 2026-07-08 | BRL 3.10 | -1.27% | BRL 3.12 | BRL 3.19 | BRL 2.96 | 147.60K |
| 2026-07-07 | BRL 3.14 | -1.26% | BRL 3.10 | BRL 3.14 | BRL 3.03 | 32.00K |
| 2026-07-06 | BRL 3.18 | -1.24% | BRL 3.22 | BRL 3.22 | BRL 3.04 | 26.80K |
| 2026-07-03 | BRL 3.22 | 0.00% | BRL 3.20 | BRL 3.22 | BRL 3.10 | 34.60K |
| 2026-07-02 | BRL 3.22 | -0.62% | BRL 3.16 | BRL 3.29 | BRL 3.15 | 48.00K |
| 2026-07-01 | BRL 3.24 | +3.18% | BRL 3.07 | BRL 3.26 | BRL 2.95 | 83.90K |
| 2026-06-30 | BRL 3.14 | +15.44% | BRL 2.72 | BRL 3.17 | BRL 2.66 | 184.00K |
| 2026-06-29 | BRL 2.72 | -2.51% | BRL 2.79 | BRL 2.80 | BRL 2.69 | 11.80K |
| 2026-06-26 | BRL 2.79 | +4.10% | BRL 2.71 | BRL 2.89 | BRL 2.71 | 45.80K |
| 2026-06-25 | BRL 2.68 | -3.60% | BRL 2.78 | BRL 2.78 | BRL 2.68 | 21.70K |
| 2026-06-24 | BRL 2.78 | -3.81% | BRL 2.87 | BRL 2.87 | BRL 2.76 | 39.70K |
| 2026-06-23 | BRL 2.89 | -4.62% | BRL 3.02 | BRL 3.04 | BRL 2.89 | 20.00K |
| 2026-06-22 | BRL 3.03 | +1.68% | BRL 2.92 | BRL 3.05 | BRL 2.90 | 19.00K |
| 2026-06-19 | BRL 2.98 | -2.30% | BRL 3.14 | BRL 3.15 | BRL 2.96 | 23.10K |
| 2026-06-18 | BRL 3.05 | -5.28% | BRL 3.15 | BRL 3.30 | BRL 3.05 | 11.30K |
| 2026-06-17 | BRL 3.22 | -4.73% | BRL 3.38 | BRL 3.43 | BRL 3.15 | 27.90K |
| 2026-06-16 | BRL 3.38 | -2.03% | BRL 3.45 | BRL 3.45 | BRL 3.12 | 94.80K |
| 2026-06-15 | BRL 3.45 | +4.55% | BRL 3.39 | BRL 3.50 | BRL 3.30 | 17.40K |
| 2026-06-12 | BRL 3.30 | +1.85% | BRL 3.29 | BRL 3.40 | BRL 3.21 | 9.10K |
| 2026-06-11 | BRL 3.24 | +0.62% | BRL 3.25 | BRL 3.37 | BRL 3.07 | 27.70K |
| 2026-06-10 | BRL 3.22 | +9.15% | BRL 2.95 | BRL 3.22 | BRL 2.75 | 238.80K |
| 2026-06-09 | BRL 2.95 | -1.67% | BRL 2.92 | BRL 2.99 | BRL 2.91 | 27.90K |
| 2026-06-08 | BRL 3.00 | -0.66% | BRL 3.01 | BRL 3.01 | BRL 2.91 | 14.00K |
| 2026-06-05 | BRL 3.02 | -3.21% | BRL 3.12 | BRL 3.20 | BRL 3.02 | 17.40K |
| 2026-06-03 | BRL 3.12 | -3.11% | BRL 3.20 | BRL 3.38 | BRL 3.12 | 59.00K |
| 2026-06-02 | BRL 3.22 | -5.57% | BRL 3.48 | BRL 3.48 | BRL 3.21 | 97.10K |
| 2026-06-01 | BRL 3.41 | -3.94% | BRL 3.48 | BRL 3.67 | BRL 3.41 | 16.80K |
| 2026-05-29 | BRL 3.55 | 0.00% | BRL 3.52 | BRL 3.55 | BRL 3.48 | 33.00K |
| 2026-05-28 | BRL 3.55 | +1.43% | BRL 3.50 | BRL 3.68 | BRL 3.44 | 44.60K |
| 2026-05-27 | BRL 3.50 | +2.94% | BRL 3.40 | BRL 3.50 | BRL 3.32 | 23.10K |