Allianca Saude e Participacoes S.A. (AALR3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 9.88 | 0.08 | 0.82 | 10.1 | 10.14 | 9.76 | 178 |
| 1718918940 | 9.8 | -0.05 | -0.51 | 9.85 | 10.4 | 9.8 | 282 |
| 1718832540 | 9.85 | -0.14 | -1.40 | 9.96 | 9.96 | 9.78 | 106 |
| 1718746200 | 9.99 | 0.09 | 0.91 | 9.69 | 10.15 | 9.69 | 376 |
| 1718659800 | 9.9 | 0.21 | 2.17 | 9.69 | 10.07 | 9.69 | 336 |
| 1718400600 | 9.69 | -0.28 | -2.81 | 9.81 | 9.89 | 9.48 | 548 |
| 1718314200 | 9.97 | -0.22 | -2.16 | 10 | 10.02 | 9.6 | 446 |
| 1718227800 | 10.19 | 0.18 | 1.80 | 10.2 | 10.42 | 9.95 | 259 |
| 1718141400 | 10.01 | 0.01 | 0.10 | 10.18 | 10.22 | 10.01 | 281 |
| 1718055000 | 10 | -0.42 | -4.03 | 10.52 | 10.54 | 9.97 | 910 |
| 1717795800 | 10.42 | 0.31 | 3.07 | 10.09 | 10.42 | 10.09 | 339 |
| 1717709400 | 10.11 | 0.31 | 3.16 | 10.08 | 10.33 | 10.05 | 780 |
| 1717622940 | 9.8 | 0.01 | 0.10 | 9.89 | 10.21 | 9.8 | 591 |
| 1717536600 | 9.7899999 | 0.29 | 3.05 | 9.41 | 10.07 | 9.41 | 911 |
| 1717450200 | 9.5 | -0.22 | -2.26 | 9.83 | 9.89 | 9.5 | 412 |
| 1717191000 | 9.72 | -0.21 | -2.11 | 10 | 10 | 9.5399999 | 556 |
| 1717018140 | 9.93 | 0.15 | 1.53 | 9.98 | 10.06 | 9.85 | 417 |
| 1716931740 | 9.78 | -0.22 | -2.20 | 9.94 | 10.01 | 9.78 | 169 |
| 1716845340 | 10 | -0.14 | -1.38 | 10.34 | 10.34 | 9.92 | 781 |
| 1716586200 | 10.14 | 0.08 | 0.80 | 9.97 | 10.48 | 9.97 | 567 |
| 1716499800 | 10.06 | 0.06 | 0.60 | 10.3 | 10.32 | 10.04 | 318 |
| 1716413340 | 10 | -0.15 | -1.48 | 10.35 | 10.36 | 10 | 335 |
| 1716327000 | 10.15 | -0.31 | -2.96 | 10.4 | 10.41 | 10.15 | 579 |
| 1716240600 | 10.46 | 0.22 | 2.15 | 10.4 | 10.49 | 10.23 | 589 |
| 1715981400 | 10.24 | -0.06 | -0.58 | 10.29 | 10.45 | 10.04 | 1140 |
| 1715895000 | 10.3 | -0.8 | -7.21 | 11.1 | 11.11 | 10.3 | 1395 |
| 1715808600 | 11.1 | 0.06 | 0.54 | 11.16 | 11.3 | 11 | 594 |
| 1715722200 | 11.04 | 0.06 | 0.55 | 10.98 | 11.2 | 10.82 | 1057 |
| 1715635800 | 10.98 | 0.88 | 8.71 | 10.08 | 10.98 | 10.08 | 1261 |
| 1715376600 | 10.1 | -0.38 | -3.63 | 10.27 | 10.62 | 10.08 | 1491 |
| 1715290140 | 10.48 | 0.36 | 3.56 | 10.12 | 10.54 | 9.98 | 1372 |
| 1715203800 | 10.12 | -0.87 | -7.92 | 10.92 | 11.3 | 9.5399999 | 2194 |
| 1715117400 | 10.99 | 0.59 | 5.67 | 10.57 | 11.1 | 10.57 | 1143 |
| 1715031000 | 10.4 | 0.45 | 4.52 | 10.11 | 10.68 | 10.1 | 1523 |
| 1714771800 | 9.95 | -0.16 | -1.58 | 10.33 | 10.43 | 9.76 | 1773 |
| 1714685400 | 10.11 | 0.08 | 0.80 | 10.2 | 10.3 | 9.8 | 1771 |
| 1714512600 | 10.03 | -0.18 | -1.76 | 10.27 | 10.29 | 10 | 1184 |
| 1714426200 | 10.21 | -0.04 | -0.39 | 10.23 | 10.35 | 10.1 | 182 |
| 1714167000 | 10.25 | 0.25 | 2.50 | 10.29 | 10.32 | 10.02 | 698 |
| 1714080540 | 10 | -0.31 | -3.01 | 10.07 | 10.11 | 9.8699999 | 585 |
| 1713994200 | 10.31 | 0.07 | 0.68 | 10.43 | 10.43 | 9.93 | 966 |
| 1713907800 | 10.24 | -0.04 | -0.39 | 10 | 10.42 | 9.8699999 | 430 |
| 1713821340 | 10.28 | 0.3 | 3.01 | 10.11 | 10.58 | 9.8 | 1554 |
| 1713562200 | 9.98 | 0.06 | 0.60 | 10 | 10.53 | 9.67 | 941 |
| 1713475800 | 9.92 | 0.16 | 1.64 | 9.8 | 10.96 | 9.7 | 2262 |
| 1713389400 | 9.76 | 1.01 | 11.54 | 8.97 | 10.12 | 8.68 | 1670 |
| 1713302940 | 8.75 | 0.03 | 0.34 | 8.99 | 9 | 8.34 | 1482 |
| 1713216600 | 8.72 | -0.8 | -8.40 | 9.82 | 9.82 | 8.72 | 2075 |
| 1712957400 | 9.52 | -0.6 | -5.93 | 10.07 | 10.17 | 9.26 | 2288 |
| 1712870940 | 10.12 | 0.26 | 2.64 | 9.9 | 10.12 | 9.7899999 | 828 |
| 1712784540 | 9.86 | 0.31 | 3.25 | 9.5399999 | 10 | 9.46 | 1500 |
| 1712698140 | 9.55 | 0.18 | 1.92 | 9.51 | 9.76 | 9.3699999 | 1233 |
| 1712611740 | 9.3699999 | -0.07 | -0.74 | 9.44 | 9.55 | 8.78 | 903 |
| 1712352600 | 9.44 | 0.07 | 0.75 | 9.49 | 9.49 | 9.13 | 1896 |
| 1712266140 | 9.3699999 | 0.11 | 1.19 | 9.28 | 9.45 | 9.1199999 | 1898 |
| 1712179740 | 9.26 | 0.12 | 1.31 | 9.25 | 9.3699999 | 9.1 | 802 |
| 1712093400 | 9.14 | 0.11 | 1.22 | 8.96 | 9.2 | 8.91 | 404 |
| 1712006940 | 9.03 | 0.05 | 0.56 | 9.17 | 9.23 | 8.97 | 864 |
| 1711661400 | 8.98 | 0.13 | 1.47 | 8.86 | 9.18 | 8.83 | 815 |
| 1711574940 | 8.85 | -0.02 | -0.23 | 8.83 | 8.98 | 8.74 | 1112 |
| 1711488540 | 8.8699999 | -0.06 | -0.67 | 8.73 | 8.99 | 8.2899999 | 1846 |
| 1711402140 | 8.93 | 0.33 | 3.84 | 8.65 | 8.99 | 8.49 | 2775 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
