Alliança Saúde e Participações S.A. (BVMF:AALR3)
Brazil
· Delayed Price · Currency is BRL 4.390
-0.410 (-8.54%)
Dec 5, 2025, 5:33 PM GMT-3
BVMF:AALR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.95 | 4.96 | 4.57 | 4.80 | 4.80 | -2.64% | 125,200 |
| Dec 3, 2025 | 4.92 | 4.96 | 4.89 | 4.93 | 4.93 | - | 3,600 |
| Dec 2, 2025 | 4.99 | 4.99 | 4.90 | 4.93 | 4.93 | -1.20% | 15,200 |
| Dec 1, 2025 | 4.97 | 5.10 | 4.90 | 4.99 | 4.99 | 0.40% | 26,300 |
| Nov 28, 2025 | 4.83 | 4.97 | 4.81 | 4.97 | 4.97 | 2.90% | 2,300 |
| Nov 27, 2025 | 4.82 | 4.88 | 4.82 | 4.83 | 4.83 | 0.21% | 40,100 |
| Nov 26, 2025 | 4.88 | 4.89 | 4.80 | 4.82 | 4.82 | -1.03% | 42,800 |
| Nov 25, 2025 | 4.97 | 5.05 | 4.76 | 4.87 | 4.87 | -1.62% | 35,400 |
| Nov 24, 2025 | 4.93 | 5.10 | 4.93 | 4.95 | 4.95 | 0.81% | 17,400 |
| Nov 21, 2025 | 4.95 | 4.95 | 4.89 | 4.91 | 4.91 | -2.00% | 9,500 |
| Nov 19, 2025 | 5.08 | 5.08 | 4.98 | 5.01 | 5.01 | 0.20% | 150,000 |
| Nov 18, 2025 | 5.04 | 5.13 | 4.96 | 5.00 | 5.00 | 0.81% | 19,700 |
| Nov 17, 2025 | 5.18 | 5.18 | 4.96 | 4.96 | 4.96 | -0.80% | 27,200 |
| Nov 14, 2025 | 5.14 | 5.25 | 5.00 | 5.00 | 5.00 | -2.53% | 15,800 |
| Nov 13, 2025 | 5.08 | 5.15 | 4.95 | 5.13 | 5.13 | 1.38% | 8,800 |
| Nov 12, 2025 | 5.02 | 5.15 | 4.89 | 5.06 | 5.06 | 2.85% | 118,800 |
| Nov 11, 2025 | 5.07 | 5.15 | 4.90 | 4.92 | 4.92 | -0.20% | 67,700 |
| Nov 10, 2025 | 5.39 | 5.42 | 4.93 | 4.93 | 4.93 | -8.19% | 96,100 |
| Nov 7, 2025 | 5.59 | 5.60 | 5.37 | 5.37 | 5.37 | -4.11% | 24,000 |
| Nov 6, 2025 | 5.67 | 5.75 | 5.53 | 5.60 | 5.60 | -1.41% | 34,200 |
| Nov 5, 2025 | 5.65 | 5.82 | 5.57 | 5.68 | 5.68 | -0.87% | 28,200 |
| Nov 4, 2025 | 5.78 | 5.86 | 5.70 | 5.73 | 5.73 | -0.87% | 8,800 |
| Nov 3, 2025 | 6.19 | 6.19 | 5.78 | 5.78 | 5.78 | -6.62% | 36,000 |
| Oct 31, 2025 | 5.80 | 6.19 | 5.79 | 6.19 | 6.19 | 6.72% | 25,200 |
| Oct 30, 2025 | 5.53 | 5.86 | 5.52 | 5.80 | 5.80 | 2.47% | 50,700 |
| Oct 29, 2025 | 5.58 | 5.66 | 5.57 | 5.66 | 5.66 | 1.43% | 42,900 |
| Oct 28, 2025 | 5.64 | 5.70 | 5.58 | 5.58 | 5.58 | -1.24% | 11,200 |
| Oct 27, 2025 | 5.74 | 5.81 | 5.59 | 5.65 | 5.65 | -1.57% | 30,000 |
| Oct 24, 2025 | 5.48 | 5.74 | 5.41 | 5.74 | 5.74 | 4.36% | 15,500 |
| Oct 23, 2025 | 5.49 | 5.57 | 5.44 | 5.50 | 5.50 | -1.79% | 152,700 |
| Oct 22, 2025 | 5.68 | 5.68 | 5.20 | 5.60 | 5.60 | -0.88% | 83,500 |
| Oct 21, 2025 | 5.62 | 5.65 | 5.50 | 5.65 | 5.65 | -0.70% | 7,000 |
| Oct 20, 2025 | 5.66 | 5.80 | 5.49 | 5.69 | 5.69 | 1.25% | 41,900 |
| Oct 17, 2025 | 5.36 | 5.62 | 5.26 | 5.62 | 5.62 | 3.88% | 45,000 |
| Oct 16, 2025 | 5.36 | 5.45 | 5.21 | 5.41 | 5.41 | 2.46% | 39,100 |
| Oct 15, 2025 | 5.26 | 5.49 | 5.26 | 5.28 | 5.28 | 0.38% | 55,900 |
| Oct 14, 2025 | 5.24 | 5.50 | 5.18 | 5.26 | 5.26 | 1.94% | 22,800 |
| Oct 13, 2025 | 5.19 | 5.30 | 5.12 | 5.16 | 5.16 | -0.19% | 14,100 |
| Oct 10, 2025 | 5.21 | 5.41 | 5.17 | 5.17 | 5.17 | -0.39% | 12,300 |
| Oct 9, 2025 | 5.66 | 5.70 | 5.19 | 5.19 | 5.19 | -7.16% | 89,700 |
| Oct 8, 2025 | 5.88 | 5.96 | 5.59 | 5.59 | 5.59 | -3.95% | 22,200 |
| Oct 7, 2025 | 6.17 | 6.17 | 5.82 | 5.82 | 5.82 | -3.96% | 42,000 |
| Oct 6, 2025 | 6.43 | 6.66 | 6.06 | 6.06 | 6.06 | -7.62% | 50,000 |
| Oct 3, 2025 | 6.55 | 6.72 | 6.23 | 6.56 | 6.56 | -2.09% | 69,400 |
| Oct 2, 2025 | 6.82 | 6.82 | 6.45 | 6.70 | 6.70 | -0.89% | 92,500 |
| Oct 1, 2025 | 6.58 | 6.76 | 6.52 | 6.76 | 6.76 | 3.36% | 92,500 |
| Sep 30, 2025 | 6.39 | 6.56 | 6.30 | 6.54 | 6.54 | 2.35% | 114,800 |
| Sep 29, 2025 | 6.43 | 6.50 | 6.10 | 6.39 | 6.39 | -0.93% | 79,600 |
| Sep 26, 2025 | 6.39 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 40,600 |
| Sep 25, 2025 | 6.38 | 6.40 | 6.20 | 6.40 | 6.40 | 0.31% | 199,200 |
| Sep 24, 2025 | 6.39 | 6.46 | 6.23 | 6.38 | 6.38 | -0.16% | 38,300 |
| Sep 23, 2025 | 6.10 | 6.39 | 6.00 | 6.39 | 6.39 | 4.75% | 65,200 |
| Sep 22, 2025 | 6.34 | 6.45 | 6.10 | 6.10 | 6.10 | -5.72% | 32,700 |
| Sep 19, 2025 | 6.47 | 6.47 | 6.00 | 6.47 | 6.47 | 1.57% | 68,200 |
| Sep 18, 2025 | 6.47 | 6.48 | 6.13 | 6.37 | 6.37 | - | 39,400 |
| Sep 17, 2025 | 6.44 | 6.49 | 6.20 | 6.37 | 6.37 | 1.11% | 33,200 |
| Sep 16, 2025 | 6.00 | 6.30 | 5.83 | 6.30 | 6.30 | 5.00% | 46,900 |
| Sep 15, 2025 | 6.09 | 6.12 | 5.76 | 6.00 | 6.00 | - | 61,000 |
| Sep 12, 2025 | 6.28 | 6.28 | 6.00 | 6.00 | 6.00 | -4.00% | 54,800 |
| Sep 11, 2025 | 6.13 | 6.25 | 6.07 | 6.25 | 6.25 | - | 45,600 |
| Sep 10, 2025 | 6.21 | 6.28 | 6.09 | 6.25 | 6.25 | 0.48% | 33,700 |
| Sep 9, 2025 | 6.29 | 6.29 | 6.07 | 6.22 | 6.22 | -0.48% | 5,100 |
| Sep 8, 2025 | 6.34 | 6.34 | 6.12 | 6.25 | 6.25 | -1.26% | 13,900 |
| Sep 5, 2025 | 6.27 | 6.33 | 6.21 | 6.33 | 6.33 | 0.96% | 5,200 |
| Sep 4, 2025 | 6.18 | 6.29 | 6.15 | 6.27 | 6.27 | 0.64% | 63,300 |
| Sep 3, 2025 | 6.17 | 6.37 | 6.09 | 6.23 | 6.23 | 0.97% | 52,200 |
| Sep 2, 2025 | 6.24 | 6.25 | 5.77 | 6.17 | 6.17 | -1.12% | 36,200 |
| Sep 1, 2025 | 6.18 | 6.32 | 6.10 | 6.24 | 6.24 | -1.27% | 16,300 |
| Aug 29, 2025 | 6.31 | 6.44 | 6.02 | 6.32 | 6.32 | 0.32% | 44,900 |
| Aug 28, 2025 | 6.27 | 6.48 | 6.24 | 6.30 | 6.30 | 2.11% | 175,100 |
| Aug 27, 2025 | 6.13 | 6.50 | 6.13 | 6.17 | 6.17 | -0.32% | 167,000 |
| Aug 26, 2025 | 6.16 | 6.32 | 6.05 | 6.19 | 6.19 | 0.16% | 64,000 |
| Aug 25, 2025 | 6.15 | 6.18 | 6.00 | 6.18 | 6.18 | 1.31% | 36,700 |
| Aug 22, 2025 | 6.00 | 6.16 | 5.86 | 6.10 | 6.10 | 2.01% | 59,100 |
| Aug 21, 2025 | 5.40 | 6.08 | 5.40 | 5.98 | 5.98 | 5.47% | 71,800 |
| Aug 20, 2025 | 5.10 | 5.67 | 5.08 | 5.67 | 5.67 | 9.04% | 187,900 |
| Aug 19, 2025 | 5.27 | 5.34 | 5.09 | 5.20 | 5.20 | -3.53% | 82,500 |
| Aug 18, 2025 | 5.44 | 5.51 | 5.25 | 5.39 | 5.39 | -2.00% | 45,200 |
| Aug 15, 2025 | 5.49 | 5.65 | 5.41 | 5.50 | 5.50 | -0.72% | 47,900 |
| Aug 14, 2025 | 5.27 | 5.58 | 5.27 | 5.54 | 5.54 | 2.97% | 113,400 |
| Aug 13, 2025 | 5.25 | 5.38 | 5.04 | 5.38 | 5.38 | 2.48% | 67,600 |
| Aug 12, 2025 | 5.04 | 5.25 | 5.04 | 5.25 | 5.25 | 4.17% | 29,700 |
| Aug 11, 2025 | 5.21 | 5.40 | 5.04 | 5.04 | 5.04 | -3.08% | 18,600 |
| Aug 8, 2025 | 5.24 | 5.41 | 5.14 | 5.20 | 5.20 | -0.95% | 79,900 |
| Aug 7, 2025 | 5.00 | 5.25 | 4.95 | 5.25 | 5.25 | 5.00% | 448,700 |
| Aug 6, 2025 | 5.02 | 5.18 | 4.88 | 5.00 | 5.00 | -1.77% | 142,100 |
| Aug 5, 2025 | 5.02 | 5.12 | 4.93 | 5.09 | 5.09 | 1.60% | 22,000 |
| Aug 4, 2025 | 5.05 | 5.19 | 4.79 | 5.01 | 5.01 | -0.79% | 75,500 |
| Aug 1, 2025 | 5.04 | 5.10 | 4.90 | 5.05 | 5.05 | 3.06% | 50,400 |
| Jul 31, 2025 | 4.89 | 5.07 | 4.84 | 4.90 | 4.90 | 0.20% | 253,300 |
| Jul 30, 2025 | 4.72 | 5.00 | 4.60 | 4.89 | 4.89 | 6.30% | 22,100 |
| Jul 29, 2025 | 4.61 | 4.67 | 4.57 | 4.60 | 4.60 | -0.65% | 11,700 |
| Jul 28, 2025 | 4.78 | 4.84 | 4.63 | 4.63 | 4.63 | -4.34% | 14,300 |
| Jul 25, 2025 | 4.79 | 4.88 | 4.74 | 4.84 | 4.84 | 0.83% | 11,600 |
| Jul 24, 2025 | 4.89 | 4.95 | 4.80 | 4.80 | 4.80 | -3.81% | 13,500 |
| Jul 23, 2025 | 4.87 | 4.99 | 4.84 | 4.99 | 4.99 | 1.63% | 20,100 |
| Jul 22, 2025 | 4.95 | 5.02 | 4.79 | 4.91 | 4.91 | -1.01% | 26,200 |
| Jul 21, 2025 | 5.07 | 5.08 | 4.83 | 4.96 | 4.96 | -2.17% | 25,000 |
| Jul 18, 2025 | 5.21 | 5.27 | 4.93 | 5.07 | 5.07 | -2.50% | 37,400 |
| Jul 17, 2025 | 5.28 | 5.29 | 5.10 | 5.20 | 5.20 | - | 131,000 |