Stock listing
B3:AALR3 Allianca Saude e Participacoes SA - ALLIAR Ações
Home listing (B3) of Allianca Saude e Participacoes SA - ALLIAR
Follow Allianca Saude e Participacoes SA - ALLIAR into a list and get an email when it puts out news.
Share price · BMFBOVESPA:AALR3
3.00 BRL 0.00 (0.0%)
Close on Oct 19, 2026
- Day range
- 2.93 – 3.01 BRLOct 19, 2026
- Volume
- 16,300 sharesOct 19, 2026
- Market cap
- 457.0M BRLAt the close on Oct 19, 2026 · price × 152.3M shares outstanding
- 52-week range
- 2.36 – 6.19 BRLLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:AALR3 · Home | 3.00 BRL | 0.00 (0.0%) | 16,300 | 2.93 | 3.01 | 2.93 | 3.00 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · BMFBOVESPA:AALR3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.0% | 2.93 | 3.01 | 2.93 | 16,300 | |
| 3.00 | +0.06 | +2.0% | 3.07 | 3.07 | 2.93 | 6,200 | |
| 2.94 | -0.03 | -1.0% | 2.97 | 3.02 | 2.92 | 50,400 | |
| 2.97 | 0.00 | 0.0% | 3.00 | 3.03 | 2.91 | 43,000 | |
| 2.97 | -0.06 | -2.0% | 3.14 | 3.15 | 2.97 | 59,300 | |
| 3.03 | -0.03 | -1.0% | 3.09 | 3.10 | 3.03 | 55,200 | |
| 3.06 | -0.07 | -2.2% | 3.21 | 3.21 | 3.03 | 72,100 | |
| 3.13 | -0.08 | -2.5% | 3.30 | 3.30 | 3.10 | 134,100 | |
| 3.21 | -0.14 | -4.2% | 3.28 | 3.33 | 3.21 | 87,100 | |
| 3.35 | -0.05 | -1.5% | 3.40 | 3.40 | 3.21 | 137,800 | |
| 3.40 | +0.19 | +5.9% | 3.26 | 3.40 | 3.17 | 103,300 | |
| 3.21 | -0.07 | -2.1% | 3.27 | 3.27 | 3.12 | 66,700 | |
| 3.28 | 0.00 | 0.0% | 3.21 | 3.30 | 3.20 | 166,100 | |
| 3.28 | -0.09 | -2.7% | 3.29 | 3.29 | 3.15 | 84,200 | |
| 3.37 | +0.26 | +8.4% | 3.12 | 3.37 | 3.10 | 24,900 | |
| 3.11 | -0.04 | -1.3% | 3.15 | 3.22 | 3.10 | 20,000 | |
| 3.15 | -0.08 | -2.5% | 3.29 | 3.32 | 3.15 | 50,600 | |
| 3.23 | -0.36 | -10.0% | 3.51 | 3.56 | 3.23 | 109,700 | |
| 3.59 | -0.01 | -0.3% | 3.58 | 3.59 | 3.49 | 131,000 | |
| 3.60 | 0.00 | 0.0% | 3.54 | 3.64 | 3.46 | 58,100 | |
| 3.60 | +0.13 | +3.7% | 3.46 | 3.60 | 3.35 | 57,000 | |
| 3.47 | -0.01 | -0.3% | 3.34 | 3.50 | 3.33 | 51,000 | |
| 3.48 | +0.09 | +2.7% | 3.33 | 3.48 | 3.28 | 33,800 | |
| 3.39 | -0.06 | -1.7% | 3.34 | 3.40 | 3.26 | 54,600 | |
| 3.45 | +0.03 | +0.9% | 3.42 | 3.45 | 3.24 | 23,400 | |
| 3.42 | +0.02 | +0.6% | 3.46 | 3.48 | 3.25 | 23,700 | |
| 3.40 | +0.07 | +2.1% | 3.22 | 3.47 | 3.21 | 62,400 | |
| 3.33 | +0.03 | +0.9% | 3.30 | 3.38 | 3.14 | 30,700 | |
| 3.30 | 0.00 | 0.0% | 3.30 | 3.30 | 3.10 | 29,700 | |
| 3.30 | +0.02 | +0.6% | 3.30 | 3.30 | 3.16 | 64,100 | |
| 3.28 | -0.02 | -0.6% | 3.24 | 3.28 | 3.13 | 46,100 | |
| 3.30 | +0.01 | +0.3% | 3.29 | 3.38 | 3.11 | 123,300 | |
| 3.29 | +0.33 | +11.1% | 3.09 | 3.29 | 3.00 | 33,100 | |
| 2.96 | -0.19 | -6.0% | 3.14 | 3.17 | 2.96 | 16,600 | |
| 3.15 | +0.19 | +6.4% | 2.91 | 3.15 | 2.91 | 34,000 | |
| 2.96 | 0.00 | 0.0% | 2.96 | 2.99 | 2.90 | 8,700 | |
| 2.96 | +0.01 | +0.3% | 3.07 | 3.07 | 2.96 | 58,700 | |
| 2.95 | +0.02 | +0.7% | 3.00 | 3.08 | 2.90 | 107,900 | |
| 2.93 | -0.08 | -2.7% | 3.02 | 3.04 | 2.93 | 25,900 | |
| 3.01 | -0.09 | -2.9% | 3.10 | 3.10 | 3.01 | 20,800 | |
| 3.10 | 0.00 | 0.0% | 3.07 | 3.10 | 2.99 | 40,000 | |
| 3.10 | -0.05 | -1.6% | 3.10 | 3.15 | 3.10 | 65,800 | |
| 3.15 | +0.01 | +0.3% | 3.14 | 3.19 | 3.05 | 13,500 | |
| 3.14 | -0.14 | -4.3% | 3.28 | 3.28 | 3.13 | 16,000 | |
| 3.28 | -0.04 | -1.2% | 3.30 | 3.30 | 3.24 | 23,600 | |
| 3.32 | -0.05 | -1.5% | 3.36 | 3.38 | 3.22 | 16,500 | |
| 3.37 | +0.12 | +3.7% | 3.19 | 3.37 | 3.17 | 39,000 | |
| 3.25 | -0.03 | -0.9% | 3.21 | 3.25 | 3.05 | 63,600 | |
| 3.28 | +0.24 | +7.9% | 3.00 | 3.28 | 2.93 | 76,600 | |
| 3.04 | 0.00 | 0.0% | 3.09 | 3.09 | 3.00 | 8,600 | |
| 3.04 | -0.05 | -1.6% | 3.09 | 3.16 | 3.02 | 38,900 | |
| 3.09 | -0.06 | -1.9% | 3.10 | 3.21 | 2.97 | 189,500 | |
| 3.15 | +0.01 | +0.3% | 3.20 | 3.20 | 3.08 | 25,000 | |
| 3.14 | -0.11 | -3.4% | 3.20 | 3.22 | 3.14 | 28,900 | |
| 3.25 | +0.05 | +1.6% | 3.15 | 3.25 | 3.11 | 39,900 | |
| 3.20 | -0.05 | -1.5% | 3.24 | 3.28 | 3.14 | 101,100 | |
| 3.25 | +0.02 | +0.6% | 3.23 | 3.26 | 3.16 | 66,400 | |
| 3.23 | +0.01 | +0.3% | 3.32 | 3.36 | 3.17 | 95,100 | |
| 3.22 | -0.06 | -1.8% | 3.25 | 3.31 | 3.17 | 59,300 | |
| 3.28 | -0.04 | -1.2% | 3.28 | 3.28 | 3.24 | 12,400 | |
| 3.32 | -0.13 | -3.8% | 3.42 | 3.42 | 3.24 | 100,800 | |
| 3.45 | +0.11 | +3.3% | 3.33 | 3.45 | 3.18 | 80,800 | |
| 3.34 | +0.02 | +0.6% | 3.23 | 3.35 | 3.14 | 34,100 | |
| 3.32 | -0.05 | -1.5% | 3.27 | 3.39 | 3.27 | 11,100 |
- Ticker
- B3:AALR3
- Asset type
- Stock
- Exchange
- B3
- Currency
- BRL
Latest news
Allianca Saude e Participacoes SA - ALLIAR on 6ix
- News releases
- 2 in all · newest Mar 22, 2024 · oldest 2024
Where Allianca Saude e Participacoes SA - ALLIAR is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:AALR3 · Home listing · This page | B3 | Brazil | BRL |
| B3:AALR3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Allianca Saude e Participacoes SA - ALLIAR.