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 |
|---|---|---|---|---|---|---|---|
| 1721338200 | 12.32 | -0.09 | -0.73 | 12.62 | 12.78 | 12.32 | 765 |
| 1721251800 | 12.41 | 0.16 | 1.31 | 12.9 | 12.9 | 12 | 1094 |
| 1721165340 | 12.25 | -1.63 | -11.74 | 14 | 14.2 | 12.23 | 1745 |
| 1721079000 | 13.88 | -0.12 | -0.86 | 13.9 | 14.56 | 13.69 | 1330 |
| 1720819800 | 14 | -3 | -17.65 | 17.08 | 17.31 | 14 | 3909 |
| 1720733400 | 17 | 0.91 | 5.66 | 16.44 | 17.16 | 16.23 | 984 |
| 1720647000 | 16.09 | 1.81 | 12.68 | 14.62 | 16.45 | 14.62 | 2052 |
| 1720560540 | 14.28 | 1 | 7.53 | 13.01 | 14.45 | 13.01 | 1213 |
| 1720474200 | 13.28 | 0.85 | 6.84 | 12.51 | 13.5 | 12.51 | 1307 |
| 1720215000 | 12.43 | 1.24 | 11.08 | 11.35 | 12.43 | 11.35 | 1539 |
| 1720128540 | 11.19 | 0.52 | 4.87 | 10.8 | 11.35 | 10.8 | 724 |
| 1720042200 | 10.67 | 0.35 | 3.39 | 10.66 | 10.77 | 10.49 | 581 |
| 1719955800 | 10.32 | -0.03 | -0.29 | 10.63 | 10.74 | 10.31 | 722 |
| 1719869400 | 10.35 | 0.57 | 5.83 | 10.25 | 10.64 | 10.25 | 821 |
| 1719610200 | 9.78 | -0.52 | -5.05 | 10.44 | 10.48 | 9.78 | 559 |
| 1719523800 | 10.3 | 0.2 | 1.98 | 10.23 | 10.41 | 10.13 | 269 |
| 1719437400 | 10.1 | 0.14 | 1.41 | 9.94 | 10.22 | 9.89 | 636 |
| 1719351000 | 9.96 | -0.04 | -0.40 | 9.85 | 10.1 | 9.85 | 444 |
| 1719264600 | 10 | 0.12 | 1.21 | 10 | 10.05 | 9.8 | 244 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
