Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Alliança Saúde e Participações S.A. (AALR3.SA)

Compare
5.59
+0.39
+(7.50%)
At close: April 17 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20255.215.675.145.595.59166,100
Apr 16, 20255.165.595.115.205.20230,600
Apr 15, 20255.185.254.995.125.12226,000
Apr 14, 20255.255.345.045.115.11364,600
Apr 11, 20255.495.605.125.165.16611,400
Apr 10, 20255.586.265.415.415.41334,100
Apr 9, 20255.846.005.555.565.56239,800
Apr 8, 20256.276.465.615.835.83172,400
Apr 7, 20257.577.576.156.156.15393,100
Apr 4, 20257.367.597.167.507.5031,200
Apr 3, 20256.867.856.847.507.50273,600
Apr 2, 20256.906.996.556.856.85209,700
Apr 1, 20257.847.906.706.856.85225,600
Mar 31, 20257.587.957.517.767.76117,800
Mar 28, 20258.778.987.467.627.62303,700
Mar 27, 202510.2710.668.758.758.75327,100
Mar 26, 202511.0111.2610.2410.2410.2480,800
Mar 25, 202512.7312.9211.2511.2511.2510,108,700
Mar 24, 202512.6512.9012.5512.7912.795,600
Mar 21, 202512.6512.6812.5112.6512.655,800
Mar 20, 202512.7012.8012.4512.4512.4510,400
Mar 19, 202512.5612.7612.4512.7412.748,900
Mar 18, 202512.4512.6812.4512.5612.565,600
Mar 17, 202512.8512.9412.4512.4512.456,800
Mar 14, 202512.6912.6912.5112.5212.5211,500
Mar 13, 202512.6212.7112.2512.7012.7016,000
Mar 12, 202512.4812.8412.3412.6212.6211,100
Mar 11, 202512.4812.6411.8812.4812.4813,700
Mar 10, 202512.5412.5911.8812.5512.5518,600
Mar 7, 202512.2612.6011.8312.5912.5931,300
Mar 6, 202512.3512.8412.0212.2612.2620,900
Mar 5, 202511.6012.3511.6012.3012.3025,900
Feb 28, 202512.1312.1410.9111.6011.60129,800
Feb 27, 202511.8812.1411.5512.1312.1353,500
Feb 26, 202511.5111.8811.3911.8011.8015,500
Feb 25, 202511.5111.6911.4011.6311.6310,900
Feb 24, 202511.3611.5410.9611.5111.5116,300
Feb 21, 202510.6711.3610.5911.3611.3622,300
Feb 20, 202510.3510.8010.3110.8010.8037,400
Feb 19, 202510.8910.8910.4810.4810.4810,500
Feb 18, 202510.5011.0010.4010.9010.9017,000
Feb 17, 202510.1710.5010.1410.5010.5014,400
Feb 14, 202510.5210.7510.0210.3010.3038,400
Feb 13, 202510.3310.7010.0910.6010.6076,200
Feb 12, 202510.0610.4610.0610.4110.414,600
Feb 11, 202510.0410.2710.0410.0510.052,100
Feb 10, 202510.1910.4410.0410.0410.045,000
Feb 7, 202510.3110.319.9710.1910.191,200
Feb 6, 202510.3110.319.8010.2310.234,400
Feb 5, 202510.4510.4610.0410.3110.316,400
Feb 4, 202511.0511.4410.2010.4510.4569,400
Feb 3, 202511.6911.7511.2411.3511.353,400
Jan 31, 202511.3311.7911.1011.7911.796,900
Jan 30, 202511.3711.7410.9911.4011.408,800
Jan 29, 202510.9611.5510.8611.3511.3515,700
Jan 28, 202511.1311.2910.4610.7010.7025,700
Jan 27, 202512.0412.0410.8611.1711.1722,500
Jan 24, 202511.7512.1811.0212.0912.0929,800
Jan 23, 202511.5411.7011.4011.6011.605,500
Jan 22, 202511.4011.5410.8011.5411.549,800
Jan 21, 202511.2111.4010.7511.4011.405,000
Jan 20, 202510.8011.2110.4111.2111.2128,300
Jan 17, 202510.6810.9010.1210.8010.805,000
Jan 16, 202510.6010.6810.1510.6810.689,800
Jan 15, 202510.0610.6010.0610.6010.6013,500
Jan 14, 20259.9010.159.1510.1410.1414,000
Jan 13, 20259.329.789.239.699.6918,800
Jan 10, 20258.969.258.509.229.2259,000
Jan 9, 20258.209.008.008.968.9670,800
Jan 8, 20257.908.157.828.008.0013,800
Jan 7, 20257.668.007.407.907.9012,800
Jan 6, 20257.267.687.257.667.6624,200
Jan 3, 20258.148.157.277.277.2767,200
Jan 2, 20258.799.508.008.008.0053,000
Dec 30, 20248.809.657.408.558.55109,000
Dec 27, 20248.819.108.058.808.8063,100
Dec 26, 202410.1310.408.808.808.8045,400
Dec 23, 202410.1310.1310.1110.1310.13300
Dec 20, 20249.9910.139.9910.1310.13400
Dec 19, 202410.1410.1510.1310.1410.1450,400
Dec 18, 20249.9010.009.759.959.9518,000
Dec 17, 202410.0910.149.7810.1010.102,600
Dec 16, 202410.3810.3810.1510.1510.152,700
Dec 13, 202410.5010.509.8110.2610.2610,200
Dec 12, 202410.5010.739.8710.4110.419,100
Dec 11, 202410.9011.2010.7710.7710.776,100
Dec 10, 202411.1911.1910.5410.9410.948,100
Dec 9, 202411.1111.1110.7010.9710.972,300
Dec 6, 202410.9811.0010.6710.9510.9516,100
Dec 5, 202410.6911.1810.6910.9810.9823,800
Dec 4, 202410.6811.1510.6810.7110.7110,100
Dec 3, 202411.8512.0010.6810.6810.6845,100
Dec 2, 202412.0112.1011.8511.8511.852,600
Nov 29, 202411.9412.3511.8512.0012.0013,500
Nov 28, 202412.4312.5011.8812.0612.0610,200
Nov 27, 202412.6012.9012.3512.3512.355,500
Nov 26, 202412.8112.8812.5212.7012.7022,000
Nov 25, 202413.0213.2012.8012.9012.906,100
Nov 22, 202413.3513.3913.0213.0213.025,100
Nov 21, 202413.6813.6912.7813.2913.2923,000
Nov 19, 202413.9713.9713.3813.4813.4818,800
Nov 18, 202414.1714.3313.5113.9513.9517,900
Nov 14, 202414.8515.1014.1114.2014.2015,600
Nov 13, 202414.6814.8514.2614.8514.858,000
Nov 12, 202414.9014.9014.4114.6814.6865,900
Nov 11, 202414.7914.9114.3214.9014.9023,200
Nov 8, 202414.5114.7914.0014.7914.799,400
Nov 7, 202414.8514.8514.7414.7614.762,300
Nov 6, 202414.5014.7114.5014.7114.713,600
Nov 5, 202414.6214.6414.2614.5114.513,400
Nov 4, 202414.5014.5714.0614.4514.455,000
Nov 1, 202415.4315.4314.1714.1714.1718,600
Oct 31, 202415.2215.5014.8915.2615.2640,200
Oct 30, 202415.0415.1814.7014.9714.9750,900
Oct 29, 202414.9015.0914.3714.8414.8438,100
Oct 28, 202414.6414.9014.6014.8014.8010,300
Oct 25, 202414.3614.6414.1014.6414.6419,700
Oct 24, 202414.0014.3013.4814.3014.3038,500
Oct 23, 202412.5313.3712.4013.3713.3734,300
Oct 22, 202412.2212.4211.8212.3112.3130,100
Oct 21, 202412.2012.4712.0712.2212.2212,300
Oct 18, 202413.4513.6012.1112.2012.2042,700
Oct 17, 202413.8414.0013.3813.3813.3811,500
Oct 16, 202413.9114.3113.7513.7513.7515,300
Oct 15, 202414.4514.5013.9113.9113.9128,300
Oct 14, 202415.0015.1514.4614.7014.7019,300
Oct 11, 202414.7014.9514.6114.9514.9512,100
Oct 10, 202414.9115.0614.5214.8014.8014,500
Oct 9, 202414.8015.2514.6114.7014.7027,000
Oct 8, 202415.2315.2315.0515.2315.2366,500
Oct 7, 202415.1115.3015.0015.1215.1217,500
Oct 4, 202415.0215.2114.8415.2115.2120,900
Oct 3, 202414.9715.2214.6214.8114.8123,500
Oct 2, 202414.9315.3914.9014.9614.9629,300
Oct 1, 202415.1015.3014.8115.0015.0016,300
Sep 30, 202415.0015.4014.8515.4015.4026,800
Sep 27, 202415.4715.4815.0015.0015.0027,000
Sep 26, 202414.9715.2614.7015.2615.2629,900
Sep 25, 202415.3015.3014.6314.9614.9621,700
Sep 24, 202415.4615.4714.5115.3015.3030,300
Sep 23, 202415.4215.4214.6414.9814.9814,300
Sep 20, 202414.8315.4414.5515.4415.4418,600
Sep 19, 202415.2915.4914.5115.0015.0020,600
Sep 18, 202415.6415.6414.5715.3015.3032,300
Sep 17, 202416.2016.2015.6715.7415.7419,200
Sep 16, 202416.1216.1816.0016.1716.1712,000
Sep 13, 202415.6616.2015.6616.1316.1311,500
Sep 12, 202415.8316.2015.6515.6515.6543,500
Sep 11, 202415.5915.8315.4115.8315.8322,700
Sep 10, 202415.3915.5815.1015.5815.5829,500
Sep 9, 202415.3115.8315.0015.6015.6022,300
Sep 6, 202415.8615.8615.1115.3015.3021,200
Sep 5, 202416.1216.1215.6415.8515.8520,800
Sep 4, 202415.6216.3515.3116.1216.1240,800
Sep 3, 202416.0416.4915.5016.0016.0040,800
Sep 2, 202415.8716.4015.1915.9415.9423,900
Aug 30, 202415.7916.0015.4016.0016.0035,500
Aug 29, 202415.8015.8015.2415.7915.798,100
Aug 28, 202415.6415.8015.6015.7915.7938,600
Aug 27, 202415.2515.7515.2215.6315.6328,900
Aug 26, 202414.9815.2514.0615.2015.20155,000
Aug 23, 202414.4715.2014.0615.0015.0041,300
Aug 22, 202415.5015.5014.0614.3014.3068,700
Aug 21, 202414.6815.8214.2615.5015.50109,600
Aug 20, 202413.9014.6013.6914.5014.5058,500
Aug 19, 202412.7013.5112.7013.5113.5172,600
Aug 16, 202411.6012.5011.4112.5012.5071,900
Aug 15, 202410.3311.5510.2311.5511.55258,800
Aug 14, 202410.5910.6010.3510.4410.4436,600
Aug 13, 202410.5910.6010.4010.4910.4917,500
Aug 12, 202410.5710.5910.4010.5810.589,900
Aug 9, 202410.1310.5910.1210.5910.5952,200
Aug 8, 202410.2610.509.659.949.9465,500
Aug 7, 202410.0810.539.9110.2610.2626,700
Aug 6, 202410.2010.319.919.919.9118,200
Aug 5, 20249.9810.209.8810.2010.2014,100
Aug 2, 202410.4810.4810.0810.1110.1119,200
Aug 1, 202411.1511.3410.5010.5010.5022,300
Jul 31, 202411.1711.3411.0511.2411.2415,600
Jul 30, 202411.0811.1710.8511.1711.178,800
Jul 29, 202411.1511.2810.9010.9610.9663,200
Jul 26, 202410.7211.3010.7111.0011.0022,200
Jul 25, 202410.9111.1910.4110.9010.9070,100
Jul 24, 202411.1811.2810.9110.9110.9140,300
Jul 23, 202411.7211.8710.8611.0411.0484,900
Jul 22, 202412.6012.7511.8311.8311.8379,700
Jul 19, 202412.3712.3912.1212.3912.3919,000
Jul 18, 202412.5212.8412.3512.4112.4151,000
Jul 17, 202412.3212.6811.9512.6112.6168,400
Jul 16, 202414.1514.3712.3612.4712.47114,300
Jul 15, 202413.8314.5513.7614.0414.0464,400
Jul 12, 202417.0817.3213.8513.8513.85196,700
Jul 11, 202416.3517.1116.2217.0717.0782,600
Jul 10, 202415.0116.5015.0016.3316.33134,800
Jul 9, 202413.5014.6313.5014.6314.6391,000
Jul 8, 202412.7213.5212.7213.3913.39130,800
Jul 5, 202411.5012.6511.5012.6512.65153,800
Jul 4, 202410.8011.5010.7411.5011.5039,100
Jul 3, 202410.7610.8010.5710.8010.8025,800
Jul 2, 202410.7010.7910.1210.7710.7773,700
Jul 1, 202410.4210.8110.3010.7010.7026,500
Jun 28, 202410.4810.489.9710.3910.3969,700
Jun 27, 202410.3910.4810.3210.4810.4815,400
Jun 26, 202410.0010.419.7810.4110.41103,200
Jun 25, 202410.1010.109.9310.0610.063,600
Jun 24, 20249.8610.109.8610.1010.1029,400
Jun 21, 202410.1510.169.8710.0010.007,100
Jun 20, 202410.1510.159.9010.1410.1477,000
Jun 19, 20249.9610.209.879.959.95114,100
Jun 18, 20249.8610.099.759.969.9611,900
Jun 17, 20249.7010.089.6310.0510.0572,800
Jun 14, 20249.859.989.469.709.7054,500
Jun 13, 20249.909.919.539.809.8020,100
Jun 12, 202410.3010.309.879.939.9326,900
Jun 11, 202410.3710.3710.0310.1910.198,200
Jun 10, 202410.5710.5710.0710.2210.2221,300
Jun 7, 202410.5310.5610.2110.5610.5628,400
Jun 6, 202410.1710.409.9510.4010.4019,400
Jun 5, 20249.9610.229.9010.1010.1013,500
Jun 4, 20249.5810.119.549.959.9527,600
Jun 3, 20249.809.939.459.459.4522,800
May 31, 202410.0110.019.529.969.9627,400
May 29, 20249.8710.079.8210.0010.0068,300
May 28, 202410.2110.219.869.869.8614,600
May 27, 202410.2010.489.859.949.9454,100
May 24, 202410.3010.4910.1510.2010.2028,100
May 23, 202410.3110.3110.0910.2510.2516,000
May 22, 202410.1710.389.9810.3010.3015,600
May 21, 202410.4410.4510.1310.3810.3833,100
May 20, 202410.3810.5210.2010.4010.4033,500
May 17, 202410.4810.489.9410.3810.3847,600
May 16, 202411.1811.2210.4510.4810.4849,900
May 15, 202411.1011.3111.0111.1011.1043,100
May 14, 202410.7411.2510.7411.1911.1964,500
May 13, 202410.3710.8210.1810.7010.7045,700
May 10, 202410.2610.6910.0410.3810.3868,500
May 9, 202410.4310.609.9010.5410.54142,600
May 8, 202411.1111.349.5010.7010.70385,200
May 7, 202410.9511.1110.7511.0311.0380,300
May 6, 202410.4310.6910.1610.6410.64122,500
May 3, 202410.4010.459.7410.2810.28409,200
May 2, 202410.2610.329.7310.2610.26142,700
Apr 30, 202410.2910.3310.0110.2010.2034,400
Apr 29, 202410.1310.3410.1010.2610.2625,100
Apr 26, 202410.3510.359.9910.2310.2347,600
Apr 25, 202410.0110.119.8710.0910.0943,400
Apr 24, 202410.4410.449.8510.0610.0659,500
Apr 23, 202410.2310.469.9010.3110.31259,500
Apr 22, 202410.0110.679.6810.0210.02374,800
Apr 19, 20249.9710.609.6110.0310.03130,200
Apr 18, 202410.0210.949.649.999.99184,800
Apr 17, 20249.0310.178.6410.0010.00220,800