Allianca Saude e Participacoes S.A. (AALR3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741728600 | 12.17 | -0.13 | -1.06 | 12.59 | 12.64 | 12.17 | 392 |
| 1741642140 | 12.3 | -0.24 | -1.91 | 12.59 | 12.59 | 12.11 | 200 |
| 1741382940 | 12.54 | 0.34 | 2.79 | 12.26 | 12.54 | 11.93 | 314 |
| 1741296540 | 12.2 | -0.16 | -1.29 | 12.3 | 12.64 | 11.94 | 849 |
| 1741210140 | 12.36 | 1.27 | 11.45 | 11.58 | 12.36 | 11.08 | 1261 |
| 1740778200 | 11.09 | -0.83 | -6.96 | 12.13 | 12.13 | 11 | 493 |
| 1740691740 | 11.92 | 0.26 | 2.23 | 11.75 | 12.01 | 11.62 | 474 |
| 1740605400 | 11.66 | 0.25 | 2.19 | 11.41 | 11.75 | 11.38 | 347 |
| 1740519000 | 11.41 | 0.19 | 1.69 | 11.51 | 11.64 | 11.26 | 369 |
| 1740432540 | 11.22 | 0.01 | 0.09 | 11.36 | 11.54 | 11.05 | 604 |
| 1740173400 | 11.21 | 0.67 | 6.36 | 10.8 | 11.39 | 10.8 | 1042 |
| 1740087000 | 10.54 | 0.14 | 1.35 | 10.8 | 10.8 | 10.45 | 197 |
| 1740000540 | 10.4 | -0.24 | -2.26 | 10.9 | 11.05 | 10.19 | 503 |
| 1739914140 | 10.64 | 0.18 | 1.72 | 10.5 | 11 | 10.23 | 730 |
| 1739827800 | 10.46 | 0.19 | 1.85 | 10.36 | 10.5 | 10.13 | 266 |
| 1739568600 | 10.27 | -0.38 | -3.57 | 10.6 | 10.63 | 10.2 | 365 |
| 1739482140 | 10.65 | 0.31 | 3.00 | 10.45 | 10.65 | 9.97 | 349 |
| 1739395740 | 10.34 | 0.15 | 1.47 | 10.05 | 10.43 | 10.05 | 319 |
| 1739309400 | 10.19 | -0.02 | -0.20 | 10.05 | 10.19 | 10.01 | 588 |
| 1739222940 | 10.21 | -0.04 | -0.39 | 10.18 | 10.35 | 10.04 | 1925 |
| 1738963800 | 10.25 | 0.07 | 0.69 | 10.22 | 10.49 | 10.06 | 199 |
| 1738877340 | 10.18 | -0.36 | -3.42 | 10.32 | 10.32 | 9.96 | 699 |
| 1738790940 | 10.54 | 0.2 | 1.93 | 10.53 | 10.6 | 10.25 | 323 |
| 1738704600 | 10.34 | -1.12 | -9.77 | 11.35 | 11.44 | 10.32 | 1670 |
| 1738618200 | 11.46 | -0.33 | -2.80 | 11.78 | 11.78 | 11.24 | 163 |
| 1738358940 | 11.79 | 0.39 | 3.42 | 11.4 | 11.79 | 11 | 480 |
| 1738272540 | 11.4 | 0.22 | 1.97 | 11.35 | 11.74 | 11.35 | 662 |
| 1738186200 | 11.18 | 0.65 | 6.17 | 10.96 | 11.34 | 10.56 | 722 |
| 1738099740 | 10.53 | -0.08 | -0.75 | 11.14 | 11.34 | 10.53 | 803 |
| 1738013340 | 10.61 | -1.33 | -11.14 | 12.09 | 12.17 | 10.61 | 1153 |
| 1737754200 | 11.94 | 0.48 | 4.19 | 11.6 | 12.18 | 10.99 | 1302 |
| 1737667740 | 11.46 | 0.17 | 1.51 | 11.52 | 11.7 | 11.37 | 274 |
| 1737581400 | 11.29 | 0 | 0.00 | 11.26 | 11.45 | 11 | 714 |
| 1737495000 | 11.29 | 0.11 | 0.98 | 11.21 | 11.31 | 10.9 | 524 |
| 1737408600 | 11.18 | 0.63 | 5.97 | 10.8 | 11.19 | 10.35 | 1458 |
| 1737149400 | 10.55 | 0.09 | 0.86 | 10.68 | 10.71 | 10.2 | 459 |
| 1737062940 | 10.46 | 0.06 | 0.58 | 10.53 | 10.61 | 10.25 | 515 |
| 1736976540 | 10.4 | 0.25 | 2.46 | 10.14 | 10.52 | 10.11 | 289 |
| 1736890140 | 10.15 | 0.55 | 5.73 | 9.69 | 10.15 | 9.56 | 800 |
| 1736803740 | 9.6 | 0.68 | 7.62 | 9.21 | 9.7 | 9.07 | 912 |
| 1736544540 | 8.92 | -0.02 | -0.22 | 8.96 | 9.28 | 8.5 | 1066 |
| 1736458140 | 8.94 | 0.99 | 12.45 | 8 | 8.94 | 8 | 973 |
| 1736371740 | 7.95 | 0.15 | 1.92 | 7.9 | 8.05 | 7.77 | 146 |
| 1736285400 | 7.8 | 0.16 | 2.09 | 7.54 | 7.93 | 7.54 | 553 |
| 1736198940 | 7.64 | 0.37 | 5.09 | 7.35 | 7.74 | 7.21 | 1161 |
| 1735939740 | 7.27 | -0.88 | -10.80 | 8.1 | 8.1 | 7.27 | 1028 |
| 1735853400 | 8.15 | -1.26 | -13.39 | 8.72 | 9.22 | 8.14 | 789 |
| 1735594200 | 9.41 | 0.61 | 6.93 | 8.7899999 | 9.58 | 7.62 | 1601 |
| 1735334940 | 8.8 | -0.2 | -2.22 | 8.8 | 9.07 | 8.16 | 876 |
| 1735248540 | 9 | -1.13 | -11.15 | 10.13 | 10.27 | 9 | 634 |
| 1734989340 | 10.13 | -0.04 | -0.39 | 10 | 10.2 | 10 | 25 |
| 1734730200 | 10.17 | 0.05 | 0.49 | 10.13 | 10.23 | 9.86 | 322 |
| 1734643800 | 10.12 | 0.13 | 1.30 | 10.3 | 10.3 | 9.8 | 281 |
| 1734557400 | 9.99 | 0.2 | 2.04 | 10.05 | 10.6 | 9.7 | 1196 |
| 1734470940 | 9.7899999 | -0.35 | -3.45 | 10.09 | 10.1 | 9.75 | 838 |
| 1734384540 | 10.14 | -0.18 | -1.74 | 10.26 | 10.5 | 10.08 | 352 |
| 1734125340 | 10.32 | 0.04 | 0.39 | 10.62 | 10.62 | 9.94 | 165 |
| 1734039000 | 10.28 | -0.61 | -5.60 | 11.11 | 11.11 | 9.93 | 602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
