Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Allianca Saude e Participacoes S.A. (AALR3F)
Allianca Saude e Participacoes S.A. (AALR3F) Historical

AALR3F Allianca Saude e Participacoes S.A.

10.26

-0.22 (-2.10%)

Last Updated: 11:47:38

Delayed by 15 minutes

AALR3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	10.30	0.20	1.98%	10.23	10.41	10.13	269
Jun 26 2024	10.10	0.14	1.41%	9.94	10.22	9.89	636
Jun 25 2024	9.96	-0.04	-0.40%	9.85	10.10	9.85	444
Jun 24 2024	10.00	0.12	1.21%	10.00	10.05	9.80	244
Jun 21 2024	9.88	0.08	0.82%	10.10	10.14	9.76	178
Jun 20 2024	9.80	-0.05	-0.51%	9.85	10.40	9.80	282
Jun 19 2024	9.85	-0.14	-1.40%	9.96	9.96	9.78	106
Jun 18 2024	9.99	0.09	0.91%	9.69	10.15	9.69	376
Jun 17 2024	9.90	0.21	2.17%	9.69	10.07	9.69	336
Jun 14 2024	9.69	-0.28	-2.81%	9.81	9.89	9.48	548
Jun 13 2024	9.97	-0.22	-2.16%	10.00	10.02	9.60	446
Jun 12 2024	10.19	0.18	1.80%	10.20	10.42	9.95	259
Jun 11 2024	10.01	0.01	0.10%	10.18	10.22	10.01	281
Jun 10 2024	10.00	-0.42	-4.03%	10.52	10.54	9.97	910
Jun 07 2024	10.42	0.31	3.07%	10.09	10.42	10.09	339
Jun 06 2024	10.11	0.31	3.16%	10.08	10.33	10.05	780
Jun 05 2024	9.80	0.01	0.10%	9.89	10.21	9.80	591
Jun 04 2024	9.79	0.29	3.05%	9.41	10.07	9.41	911
Jun 03 2024	9.50	-0.22	-2.26%	9.83	9.89	9.50	412
May 31 2024	9.72	-0.21	-2.11%	10.00	10.00	9.54	556
May 29 2024	9.93	0.15	1.53%	9.98	10.06	9.85	417
May 28 2024	9.78	-0.22	-2.20%	9.94	10.01	9.78	169
May 27 2024	10.00	-0.14	-1.38%	10.34	10.34	9.92	781
May 24 2024	10.14	0.08	0.80%	9.97	10.48	9.97	567
May 23 2024	10.06	0.06	0.60%	10.30	10.32	10.04	318
May 22 2024	10.00	-0.15	-1.48%	10.35	10.36	10.00	335
May 21 2024	10.15	-0.31	-2.96%	10.40	10.41	10.15	579
May 20 2024	10.46	0.22	2.15%	10.40	10.49	10.23	589
May 17 2024	10.24	-0.06	-0.58%	10.29	10.45	10.04	1,140
May 16 2024	10.30	-0.80	-7.21%	11.10	11.11	10.30	1,395
May 15 2024	11.10	0.06	0.54%	11.16	11.30	11.00	594
May 14 2024	11.04	0.06	0.55%	10.98	11.20	10.82	1,057
May 13 2024	10.98	0.88	8.71%	10.08	10.98	10.08	1,261
May 10 2024	10.10	-0.38	-3.63%	10.27	10.62	10.08	1,491
May 09 2024	10.48	0.36	3.56%	10.12	10.54	9.98	1,372
May 08 2024	10.12	-0.87	-7.92%	10.92	11.30	9.54	2,194
May 07 2024	10.99	0.59	5.67%	10.57	11.10	10.57	1,143
May 06 2024	10.40	0.45	4.52%	10.11	10.68	10.10	1,523
May 03 2024	9.95	-0.16	-1.58%	10.33	10.43	9.76	1,773
May 02 2024	10.11	0.08	0.80%	10.20	10.30	9.80	1,771
Apr 30 2024	10.03	-0.18	-1.76%	10.27	10.29	10.00	1,184
Apr 29 2024	10.21	-0.04	-0.39%	10.23	10.35	10.10	182
Apr 26 2024	10.25	0.25	2.50%	10.29	10.32	10.02	698
Apr 25 2024	10.00	-0.31	-3.01%	10.07	10.11	9.87	585
Apr 24 2024	10.31	0.07	0.68%	10.43	10.43	9.93	966
Apr 23 2024	10.24	-0.04	-0.39%	10.00	10.42	9.87	430
Apr 22 2024	10.28	0.30	3.01%	10.11	10.58	9.80	1,554
Apr 19 2024	9.98	0.06	0.60%	10.00	10.53	9.67	941
Apr 18 2024	9.92	0.16	1.64%	9.80	10.96	9.70	2,262
Apr 17 2024	9.76	1.01	11.54%	8.97	10.12	8.68	1,670
Apr 16 2024	8.75	0.03	0.34%	8.99	9.00	8.34	1,482
Apr 15 2024	8.72	-0.80	-8.40%	9.82	9.82	8.72	2,075
Apr 12 2024	9.52	-0.60	-5.93%	10.07	10.17	9.26	2,288
Apr 11 2024	10.12	0.26	2.64%	9.90	10.12	9.79	828
Apr 10 2024	9.86	0.31	3.25%	9.54	10.00	9.46	1,500
Apr 09 2024	9.55	0.18	1.92%	9.51	9.76	9.37	1,233
Apr 08 2024	9.37	-0.07	-0.74%	9.44	9.55	8.78	903
Apr 05 2024	9.44	0.07	0.75%	9.49	9.49	9.13	1,896
Apr 04 2024	9.37	0.11	1.19%	9.28	9.45	9.12	1,898
Apr 03 2024	9.26	0.12	1.31%	9.25	9.37	9.10	802
Apr 02 2024	9.14	0.11	1.22%	8.96	9.20	8.91	404
Apr 01 2024	9.03	0.05	0.56%	9.17	9.23	8.97	864

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions