Allos ON

ALOS3
🏛️ brazil →
25.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-11-05 19.88 19.88 19.76 19.76 1.1M
2021-11-04 19.32 19.35 19.32 19.35 1.2M
2021-11-03 19.56 19.75 19.55 19.67 1.5M
2021-11-01 18.86 18.98 18.86 18.93 0.9M
2021-10-29 18.31 18.46 18.30 18.44 1.8M
2021-10-28 18.39 18.39 18.23 18.23 1.5M
2021-10-27 18.77 18.81 18.77 18.77 1.6M
2021-10-26 18.41 18.48 18.31 18.31 1.6M
2021-10-25 19.08 19.09 18.96 19.07 2.3M
2021-10-22 18.98 19.06 18.84 18.84 3.2M
2021-10-21 19.60 19.67 19.55 19.55 2.7M
2021-10-20 20.73 20.79 20.56 20.79 1.3M
2021-10-19 20.99 21.03 20.89 20.90 1.3M
2021-10-18 22.13 22.20 22.13 22.20 0.9M
2021-10-14 21.76 21.76 21.67 21.69 0.8M
2021-10-13 22.22 22.23 22.20 22.20 1.0M
2021-10-11 21.41 21.42 21.38 21.39 0.8M
2021-10-08 21.66 21.88 21.66 21.74 2.2M
2021-10-07 20.65 20.65 20.55 20.55 1.7M
2021-10-06 20.79 20.79 20.69 20.78 2.4M
2021-10-05 20.75 20.79 20.72 20.78 1.3M
2021-10-04 21.27 21.37 21.27 21.27 1.3M
2021-10-01 21.93 21.94 21.93 21.93 1.1M
2021-09-30 21.61 21.61 21.51 21.51 1.2M
2021-09-29 21.70 21.70 21.61 21.61 1.3M
2021-09-28 21.66 21.69 21.65 21.67 1.3M
2021-09-27 22.10 22.13 22.10 22.13 0.6M
2021-09-24 22.23 22.24 22.22 22.22 0.9M
2021-09-23 22.47 22.60 22.46 22.46 0.8M
2021-09-22 22.70 22.73 22.56 22.56 1.3M
2021-09-21 22.78 22.79 22.60 22.60 0.9M
2021-09-20 22.30 22.35 22.22 22.32 1.1M
2021-09-16 22.37 22.37 22.37 22.37 0.7M
2021-09-15 22.56 22.56 22.46 22.46 0.7M
2021-09-14 22.89 22.91 22.89 22.91 1.0M
2021-09-13 23.24 23.25 23.23 23.23 2.1M
2021-09-10 22.56 22.61 22.56 22.61 1.4M
2021-09-09 22.59 22.99 22.59 22.98 2.5M
2021-09-08 22.39 22.39 22.23 22.30 1.1M
2021-09-06 23.23 23.23 23.23 23.23 0.9M
2021-09-03 22.91 22.96 22.86 22.86 2.1M
2021-09-02 22.82 22.85 22.77 22.80 1.2M
2021-09-01 23.74 23.74 23.66 23.66 0.9M
2021-08-31 23.95 24.10 23.95 23.96 2.1M
2021-08-30 23.91 23.92 23.90 23.90 0.7M
2021-08-27 24.42 24.42 24.42 24.42 0.8M
2021-08-26 23.90 23.90 23.90 23.90 0.8M
2021-08-25 24.64 24.64 24.54 24.54 0.8M
2021-08-24 24.75 24.75 24.67 24.71 0.9M
2021-08-23 24.05 24.12 23.96 23.96 1.0M
2021-08-19 24.58 24.58 24.54 24.54 1.9M
2021-08-18 23.74 23.74 23.56 23.56 1.3M
2021-08-17 23.92 23.93 23.76 23.76 1.6M
2021-08-16 24.81 24.81 24.71 24.71 1.0M
2021-08-13 25.39 25.40 25.39 25.40 1.5M
2021-08-12 25.34 25.37 25.28 25.28 0.9M
2021-08-11 26.09 26.09 26.05 26.05 0.9M
2021-08-10 26.14 26.24 26.06 26.21 0.8M
2021-08-09 26.61 26.61 26.61 26.61 1.2M
2021-08-05 26.16 26.16 26.12 26.12 1.1M
2021-08-04 26.61 26.79 26.56 26.79 0.7M
2021-08-03 26.80 26.98 26.79 26.79 1.4M
2021-08-02 27.26 27.26 27.10 27.10 1.1M
2021-07-30 26.97 27.00 26.96 27.00 1.2M
2021-07-29 27.96 28.05 27.92 27.95 1.1M
2021-07-28 27.33 27.39 27.31 27.31 2.1M
2021-07-27 26.90 26.90 26.90 26.90 0.6M
2021-07-26 27.19 27.19 27.19 27.19 0.8M
2021-07-23 27.33 27.33 27.20 27.20 1.0M
2021-07-22 27.72 27.72 27.69 27.71 1.1M
2021-07-21 27.58 27.58 27.42 27.52 0.7M
2021-07-20 27.72 27.85 27.66 27.66 1.3M
2021-07-19 27.20 27.43 27.20 27.43 1.1M
2021-07-15 27.83 27.89 27.83 27.89 1.3M
2021-07-14 28.15 28.19 28.05 28.08 2.4M
2021-07-13 27.62 27.81 27.60 27.81 1.6M
2021-07-12 27.12 27.25 27.12 27.16 1.8M
2021-07-08 26.42 26.59 26.39 26.59 1.2M
2021-07-07 26.71 26.80 26.62 26.62 1.1M
2021-07-06 26.47 26.56 26.35 26.52 1.2M
2021-07-02 27.24 27.29 27.18 27.19 0.9M
2021-07-01 26.77 26.79 26.72 26.77 1.2M
2021-06-30 27.70 27.71 27.58 27.71 2.5M
2021-06-29 27.40 27.41 27.24 27.29 2.2M
2021-06-28 27.83 27.89 27.83 27.87 2.5M
2021-06-25 28.46 28.46 27.87 27.87 1.7M
2021-06-24 29.38 29.38 29.32 29.32 2.1M
2021-06-23 29.41 29.48 29.33 29.33 1.4M
2021-06-22 30.01 30.05 30.00 30.01 1.4M
2021-06-21 30.39 30.39 30.34 30.36 1.3M
2021-06-17 29.67 29.67 29.67 29.67 0.6M
2021-06-16 29.72 29.83 29.72 29.73 1.1M
2021-06-15 30.26 30.37 30.26 30.37 1.5M
2021-06-14 30.58 30.59 30.46 30.59 2.6M
2021-06-11 29.22 29.33 29.17 29.33 1.0M
2021-06-10 30.10 30.10 30.06 30.09 3.1M
2021-06-09 29.80 29.80 29.67 29.67 1.8M
2021-06-08 30.29 30.31 30.08 30.08 1.9M
2021-06-07 30.48 30.48 30.27 30.30 1.7M
2021-06-04 30.18 30.18 30.14 30.14 2.1M
2021-06-02 28.95 29.13 28.95 29.13 1.5M
2021-06-01 28.60 28.62 28.18 28.62 2.0M
2021-05-31 28.62 28.62 28.47 28.51 1.4M
2021-05-28 28.65 28.71 28.62 28.62 2.0M
2021-05-27 28.15 28.32 28.10 28.31 1.5M
2021-05-26 27.94 27.95 27.94 27.95 1.2M
2021-05-25 28.08 28.10 28.08 28.10 2.2M
2021-05-24 27.39 27.46 27.28 27.44 2.2M
2021-05-20 27.61 27.61 27.52 27.60 1.8M
2021-05-19 26.50 26.51 26.25 26.25 1.1M
2021-05-18 26.38 26.38 26.33 26.33 1.4M
2021-05-17 26.78 26.87 26.77 26.79 1.0M
2021-05-14 26.21 26.34 26.17 26.18 1.9M
2021-05-13 26.10 26.10 25.95 26.00 2.1M
2021-05-12 25.69 25.76 25.68 25.69 1.6M
2021-05-11 27.14 27.14 27.07 27.07 1.9M
2021-05-10 27.00 27.04 26.91 26.91 3.0M
2021-05-07 26.73 26.86 26.68 26.71 1.5M
2021-05-06 25.86 25.90 25.86 25.90 1.0M
2021-05-05 25.36 25.36 25.36 25.36 1.4M
2021-05-04 25.09 25.09 25.03 25.03 1.0M
2021-05-03 25.28 25.29 25.13 25.29 3.0M
2021-04-30 24.49 24.51 24.42 24.51 2.1M
2021-04-29 25.02 25.02 25.02 25.02 1.4M
2021-04-28 25.48 25.48 25.46 25.46 1.0M
2021-04-27 24.97 25.05 24.97 24.97 0.9M
2021-04-26 25.60 25.60 25.54 25.60 1.4M
2021-04-23 25.40 25.40 25.38 25.38 1.9M
2021-04-22 25.27 25.43 25.27 25.43 1.7M
2021-04-20 26.14 26.14 26.12 26.13 1.4M
2021-04-19 26.53 26.58 26.46 26.54 3.6M
2021-04-16 25.85 26.15 25.39 25.86 1.3M
2021-04-15 25.37 25.38 25.30 25.30 0.8M
2021-04-14 24.96 25.02 24.96 25.01 1.4M
2021-04-13 25.63 25.73 25.63 25.73 1.1M
2021-04-12 25.34 25.34 25.32 25.32 1.1M
2021-04-09 25.59 25.59 25.59 25.59 0.8M
2021-04-08 25.20 25.20 25.16 25.16 1.0M
2021-04-06 26.01 26.04 26.01 26.04 0.5M
2021-04-05 26.13 26.13 26.11 26.13 1.6M
2021-04-01 25.70 25.73 25.70 25.70 1.8M
2021-03-31 26.03 26.10 25.88 25.88 1.1M
2021-03-30 26.39 26.42 26.33 26.42 1.4M
2021-03-29 24.95 24.95 24.94 24.95 0.6M
2021-03-26 25.15 25.15 25.15 25.15 0.7M
2021-03-24 25.04 25.04 24.97 24.99 1.0M
2021-03-23 25.55 25.55 25.41 25.52 2.5M
2021-03-22 25.27 25.27 25.27 25.27 1.8M
2021-03-19 25.37 25.40 25.04 25.13 1.3M
2021-03-18 24.19 24.20 24.19 24.20 0.7M
2021-03-17 25.00 25.00 24.94 24.94 0.8M
2021-03-16 24.67 24.67 24.66 24.66 0.7M
2021-03-15 25.35 25.43 25.25 25.26 1.3M