Allianca Saude e Participacoes S.A. (AALR3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -3.52380952381 | 10.5 | 10.5 | 9.75 | 16780 | 10.11290822 | CS |
| 4 | -3.22 | -24.1198501873 | 13.35 | 13.39 | 9.75 | 13480 | 10.97345326 | CS |
| 12 | -5.34 | -34.5184227537 | 15.47 | 15.5 | 9.75 | 19431 | 13.61337001 | CS |
| 26 | -0.02 | -0.197044334975 | 10.15 | 17.32 | 9.65 | 36816 | 13.23880825 | CS |
| 52 | -0.88 | -7.99273387829 | 11.01 | 17.32 | 6.15 | 75378 | 10.13151354 | CS |
| 156 | -6.87 | -40.4117647059 | 17 | 24.32 | 6.15 | 284267 | 18.23511483 | CS |
| 260 | -8.26 | -44.9157150625 | 18.39 | 24.32 | 6.15 | 504003 | 14.25706613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 10.13 | -0.01 | -0.10 | 9.99 | 10.13 | 9.99 | 300 |
| 1734643800 | 10.14 | 0.19 | 1.91 | 10.14 | 10.15 | 10.13 | 50400 |
| 1734557400 | 9.95 | -0.15 | -1.49 | 9.9 | 10 | 9.75 | 18000 |
| 1734470940 | 10.1 | -0.05 | -0.49 | 10.09 | 10.14 | 9.78 | 2600 |
| 1734384540 | 10.15 | -0.11 | -1.07 | 10.38 | 10.38 | 10.15 | 2700 |
| 1734125340 | 10.26 | -0.15 | -1.44 | 10.5 | 10.5 | 9.81 | 10200 |
| 1734039000 | 10.41 | -0.36 | -3.34 | 10.5 | 10.73 | 9.8699999 | 9100 |
| 1733952540 | 10.77 | -0.17 | -1.55 | 10.9 | 11.2 | 10.77 | 6100 |
| 1733866140 | 10.94 | -0.03 | -0.27 | 11.19 | 11.19 | 10.54 | 8100 |
| 1733779740 | 10.97 | 0.02 | 0.18 | 11.11 | 11.11 | 10.7 | 2300 |
| 1733520600 | 10.95 | -0.03 | -0.27 | 10.98 | 11 | 10.67 | 16100 |
| 1733434200 | 10.98 | 0.27 | 2.52 | 10.69 | 11.18 | 10.69 | 23800 |
| 1733347800 | 10.71 | 0.03 | 0.28 | 10.68 | 11.15 | 10.68 | 10100 |
| 1733261340 | 10.68 | -1.17 | -9.87 | 11.85 | 12 | 10.68 | 45100 |
| 1733174940 | 11.85 | -0.15 | -1.25 | 12.01 | 12.1 | 11.85 | 2600 |
| 1732915740 | 12 | -0.06 | -0.50 | 11.94 | 12.35 | 11.85 | 13500 |
| 1732829400 | 12.06 | -0.29 | -2.35 | 12.43 | 12.5 | 11.88 | 10200 |
| 1732743000 | 12.35 | -0.35 | -2.76 | 12.6 | 12.9 | 12.35 | 5500 |
| 1732656600 | 12.7 | -0.2 | -1.55 | 12.81 | 12.88 | 12.52 | 22000 |
| 1732570140 | 12.9 | -0.12 | -0.92 | 13.02 | 13.2 | 12.8 | 6100 |
| 1732310940 | 13.02 | -0.27 | -2.03 | 13.35 | 13.39 | 13.02 | 5100 |
| 1732224600 | 13.29 | -0.19 | -1.41 | 13.68 | 13.69 | 12.78 | 23000 |
| 1732051800 | 13.48 | -0.47 | -3.37 | 13.97 | 13.97 | 13.38 | 18800 |
| 1731965340 | 13.95 | -0.25 | -1.76 | 14.17 | 14.33 | 13.51 | 17900 |
| 1731619800 | 14.2 | -0.65 | -4.38 | 14.85 | 15.1 | 14.11 | 15500 |
| 1731533400 | 14.85 | 0.17 | 1.16 | 14.68 | 14.85 | 14.26 | 8000 |
| 1731446940 | 14.68 | -0.22 | -1.48 | 14.9 | 14.9 | 14.41 | 65900 |
| 1731360540 | 14.9 | 0.11 | 0.74 | 14.79 | 14.91 | 14.32 | 23200 |
| 1731101400 | 14.79 | 0.03 | 0.20 | 14.51 | 14.79 | 14 | 9400 |
| 1731014940 | 14.76 | 0.05 | 0.34 | 14.85 | 14.85 | 14.74 | 2300 |
| 1730928600 | 14.71 | 0.2 | 1.38 | 14.5 | 14.71 | 14.5 | 3600 |
| 1730842200 | 14.51 | 0.06 | 0.42 | 14.62 | 14.64 | 14.26 | 3400 |
| 1730755800 | 14.45 | 0.28 | 1.98 | 14.5 | 14.57 | 14.06 | 5000 |
| 1730496600 | 14.17 | -1.09 | -7.14 | 15.43 | 15.43 | 14.17 | 18600 |
| 1730410200 | 15.26 | 0.26 | 1.73 | 15.22 | 15.5 | 14.89 | 40200 |
| 1730323800 | 15 | -0.06 | -0.40 | 15.04 | 15.18 | 14.7 | 44000 |
| 1730237340 | 15.06 | 0.06 | 0.40 | 14.9 | 15.09 | 14.37 | 36700 |
| 1730151000 | 15 | 0.36 | 2.46 | 14.64 | 15 | 14.6 | 7700 |
| 1729891800 | 14.64 | 0.07 | 0.48 | 14.36 | 14.64 | 14.1 | 19700 |
| 1729805400 | 14.57 | 0.98 | 7.21 | 14 | 14.57 | 13.48 | 33300 |
| 1729719000 | 13.59 | 1.1 | 8.81 | 12.53 | 13.6 | 12.4 | 27400 |
| 1729632600 | 12.49 | 0.34 | 2.80 | 12.22 | 12.5 | 11.82 | 28600 |
| 1729546140 | 12.15 | -0.05 | -0.41 | 12.2 | 12.47 | 12.07 | 12000 |
| 1729287000 | 12.2 | -1.25 | -9.29 | 13.45 | 13.6 | 12.11 | 42700 |
| 1729200540 | 13.45 | -0.3 | -2.18 | 13.84 | 14 | 13.38 | 10700 |
| 1729114140 | 13.75 | -0.42 | -2.96 | 13.91 | 14.31 | 13.75 | 15300 |
| 1729027740 | 14.17 | -0.39 | -2.68 | 14.45 | 14.5 | 13.91 | 24300 |
| 1728941340 | 14.56 | -0.39 | -2.61 | 15 | 15.15 | 14.46 | 19200 |
| 1728682200 | 14.95 | 0.15 | 1.01 | 14.7 | 14.95 | 14.61 | 12100 |
| 1728595740 | 14.8 | 0.1 | 0.68 | 14.91 | 15.06 | 14.52 | 14500 |
| 1728509400 | 14.7 | -0.53 | -3.48 | 14.8 | 15.25 | 14.61 | 26900 |
| 1728422940 | 15.23 | 0.11 | 0.73 | 15.33 | 15.49 | 15.05 | 66500 |
| 1728336600 | 15.12 | -0.09 | -0.59 | 15.11 | 15.3 | 15 | 17500 |
| 1728077400 | 15.21 | 0.4 | 2.70 | 15.02 | 15.21 | 14.84 | 20900 |
| 1727991000 | 14.81 | -0.15 | -1.00 | 14.97 | 15.22 | 14.62 | 23500 |
| 1727904540 | 14.96 | -0.04 | -0.27 | 14.93 | 15.39 | 14.9 | 29300 |
| 1727818200 | 15 | -0.1 | -0.66 | 15.1 | 15.3 | 14.81 | 16300 |
| 1727731800 | 15.1 | 0.1 | 0.67 | 15 | 15.4 | 14.85 | 26500 |
| 1727472600 | 15 | -0.26 | -1.70 | 15.47 | 15.48 | 15 | 27000 |
| 1727386140 | 15.26 | 0.58 | 3.95 | 14.97 | 15.26 | 14.7 | 29900 |
| 1727299740 | 14.68 | -0.62 | -4.05 | 15.3 | 15.3 | 14.63 | 21300 |
| 1727213400 | 15.3 | 0.32 | 2.14 | 15.46 | 15.47 | 14.51 | 30300 |
| 1727127000 | 14.98 | -0.46 | -2.98 | 15.42 | 15.42 | 14.64 | 14300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
