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
2022-12-16 15.42 15.42 15.22 15.35 2.1M
2022-11-18 16.93 16.93 16.93 16.93 3.1M
2022-11-04 21.78 21.78 21.77 21.77 1.4M
2022-11-03 21.63 21.63 21.57 21.57 2.7M
2022-11-01 21.21 21.21 21.21 21.21 1.1M
2022-10-31 21.15 21.15 21.07 21.07 1.5M
2022-10-28 20.21 20.42 20.21 20.42 0.8M
2022-10-27 20.30 20.30 20.26 20.26 1.5M
2022-10-26 19.55 19.61 19.54 19.61 2.7M
2022-10-24 20.27 20.27 20.25 20.25 1.2M
2022-10-21 20.76 20.76 20.64 20.64 1.8M
2022-10-20 20.17 20.18 20.12 20.15 1.9M
2022-10-19 20.22 20.27 20.19 20.27 1.2M
2022-10-18 20.15 20.23 20.15 20.23 1.4M
2022-10-17 20.17 20.25 20.17 20.25 0.9M
2022-10-14 19.95 19.95 19.93 19.93 0.9M
2022-10-11 20.39 20.39 20.39 20.39 1.1M
2022-10-10 20.37 20.40 20.37 20.39 1.5M
2022-10-07 20.42 20.45 20.42 20.45 2.8M
2022-10-06 20.51 20.51 20.39 20.39 1.8M
2022-10-05 20.55 20.63 20.53 20.63 1.9M
2022-10-04 20.39 20.42 20.35 20.38 1.7M
2022-10-03 20.50 20.56 20.50 20.56 3.0M
2022-09-30 19.32 19.32 19.32 19.32 2.3M
2022-09-29 18.88 18.88 18.75 18.75 2.1M
2022-09-28 19.30 19.36 19.30 19.36 1.4M
2022-09-27 19.01 19.01 19.01 19.01 1.7M
2022-09-26 18.80 18.80 18.79 18.79 2.1M
2022-09-23 19.20 19.20 19.19 19.20 3.5M
2022-09-22 18.88 18.90 18.88 18.88 2.6M
2022-09-21 18.24 18.24 18.24 18.24 1.1M
2022-09-20 17.98 17.98 17.98 17.98 1.1M
2022-09-19 18.15 18.15 18.09 18.15 1.1M
2022-09-16 17.91 17.91 17.87 17.87 2.2M
2022-09-15 17.90 17.90 17.86 17.86 1.5M
2022-09-14 18.10 18.10 17.94 17.94 1.1M
2022-09-13 18.01 18.01 17.89 17.89 7.2M
2022-09-12 18.23 18.23 18.23 18.23 1.4M
2022-09-09 18.30 18.33 18.23 18.23 3.7M
2022-09-08 17.69 17.69 17.69 17.69 2.6M
2022-09-06 17.47 17.47 17.47 17.47 1.9M
2022-09-05 17.89 17.91 17.89 17.91 2.0M
2022-09-02 17.60 17.60 17.60 17.60 2.5M
2022-09-01 17.17 17.17 17.07 17.07 2.0M
2022-08-31 17.06 17.06 16.94 16.94 2.8M
2022-08-30 17.06 17.06 17.05 17.05 1.0M
2022-08-29 17.43 17.43 17.43 17.43 1.3M
2022-08-26 17.50 17.51 17.46 17.46 1.7M
2022-08-25 17.98 18.01 17.98 18.01 1.1M
2022-08-24 18.08 18.08 18.07 18.07 2.2M
2022-08-22 17.73 17.73 17.67 17.67 1.6M
2022-08-19 18.09 18.09 18.09 18.09 1.4M
2022-08-18 18.24 18.28 18.18 18.18 1.2M
2022-08-16 18.44 18.44 18.44 18.44 2.0M
2022-08-15 18.49 18.49 18.49 18.49 1.1M
2022-08-12 18.50 18.52 18.50 18.52 1.5M
2022-08-11 17.92 17.92 17.91 17.91 2.7M
2022-08-10 18.42 18.52 18.42 18.47 0.9M
2022-08-09 17.69 17.69 17.64 17.64 2.4M
2022-08-08 18.26 18.26 18.21 18.26 2.9M
2022-08-05 18.26 18.29 18.24 18.24 3.7M
2022-08-04 17.94 18.06 17.88 17.88 2.0M
2022-08-03 16.84 16.84 16.84 16.84 1.6M
2022-08-02 16.48 16.58 16.48 16.58 1.0M
2022-08-01 16.62 16.71 16.62 16.66 1.6M
2022-07-29 16.36 16.39 16.23 16.23 1.4M
2022-07-28 16.66 16.73 16.65 16.72 1.4M
2022-07-27 16.38 16.46 16.38 16.46 1.1M
2022-07-26 15.92 15.92 15.86 15.92 1.3M
2022-07-25 16.16 16.27 16.15 16.27 0.6M
2022-07-22 16.21 16.23 16.20 16.23 1.7M
2022-07-21 16.10 16.10 16.05 16.05 0.9M
2022-07-19 15.68 15.74 15.68 15.74 1.2M
2022-07-18 15.65 15.65 15.65 15.65 1.1M
2022-07-14 15.58 15.58 15.57 15.57 1.9M
2022-07-13 15.89 15.89 15.89 15.89 1.1M
2022-07-12 15.96 16.03 15.91 16.02 1.9M
2022-07-11 15.83 15.84 15.76 15.77 1.3M
2022-07-08 16.27 16.27 16.27 16.27 1.7M
2022-07-07 16.19 16.19 16.19 16.19 2.1M
2022-07-06 15.97 16.01 15.91 16.01 2.5M
2022-07-05 15.98 16.05 15.98 16.05 2.0M
2022-07-04 15.94 15.94 15.94 15.94 1.2M
2022-06-30 15.55 15.59 15.53 15.53 1.2M
2022-06-29 15.71 15.71 15.70 15.70 1.0M
2022-06-28 15.99 15.99 15.94 15.94 1.2M
2022-06-27 16.30 16.31 16.27 16.29 1.7M
2022-06-24 16.23 16.26 16.22 16.22 1.1M
2022-06-23 16.32 16.43 16.32 16.33 1.2M
2022-06-22 16.44 16.44 16.38 16.38 0.7M
2022-06-21 16.31 16.38 16.23 16.23 1.3M
2022-06-20 16.51 16.51 16.51 16.51 1.3M
2022-06-15 16.95 17.05 16.95 17.05 3.1M
2022-06-14 16.58 16.59 16.53 16.59 3.6M
2022-06-13 16.78 16.79 16.78 16.79 5.9M
2022-06-10 17.40 17.46 17.34 17.40 5.1M
2022-06-09 17.79 17.84 17.77 17.84 1.6M
2022-06-08 18.09 18.09 18.08 18.08 2.7M
2022-06-07 17.96 18.00 17.96 18.00 3.8M
2022-06-06 18.05 18.10 18.01 18.01 2.7M
2022-06-03 18.37 18.37 18.37 18.37 0.9M
2022-06-02 18.57 18.57 18.57 18.57 1.7M
2022-06-01 18.16 18.22 18.10 18.20 1.8M
2022-05-31 18.66 18.77 18.66 18.77 2.1M
2022-05-30 18.68 18.68 18.68 18.68 1.8M
2022-05-27 18.63 18.63 18.62 18.62 2.9M
2022-05-26 18.35 18.39 18.33 18.33 2.0M
2022-05-25 18.49 18.49 18.49 18.49 1.4M
2022-05-24 18.59 18.62 18.59 18.62 2.1M
2022-05-19 18.57 18.57 18.56 18.57 1.3M
2022-05-18 18.86 18.93 18.86 18.93 2.3M
2022-05-17 19.56 19.66 19.56 19.66 1.2M
2022-05-16 19.35 19.43 19.35 19.38 0.9M
2022-05-13 19.14 19.14 19.07 19.07 1.0M
2022-05-12 19.01 19.02 18.87 19.02 1.0M
2022-05-11 18.42 18.42 18.39 18.39 1.1M
2022-05-10 18.35 18.47 18.28 18.28 1.5M
2022-05-09 18.21 18.33 18.21 18.33 4.2M
2022-05-06 18.10 18.15 17.98 18.15 3.1M
2022-05-05 18.64 18.66 18.62 18.66 2.3M
2022-05-04 19.44 19.62 19.33 19.59 2.4M
2022-05-02 19.50 19.51 19.41 19.45 1.4M
2022-04-29 20.05 20.12 19.75 19.76 3.2M
2022-04-28 20.16 20.16 20.16 20.16 2.1M
2022-04-27 19.97 20.01 19.88 19.88 0.6M
2022-04-26 20.00 20.04 20.00 20.04 1.2M
2022-04-22 20.34 20.34 20.34 20.34 1.1M
2022-04-19 20.50 20.59 20.50 20.56 1.6M
2022-04-18 20.26 20.35 20.26 20.35 1.0M
2022-04-12 20.27 20.37 20.27 20.37 0.4M
2022-04-11 20.46 20.47 20.41 20.41 0.8M
2022-04-08 20.94 20.98 20.89 20.89 1.9M
2022-04-07 21.61 21.65 21.51 21.51 1.1M
2022-04-06 21.61 21.63 21.61 21.63 0.9M
2022-04-05 22.24 22.28 22.23 22.23 1.0M
2022-04-01 22.71 22.80 22.61 22.61 1.3M
2022-03-31 22.07 22.07 22.07 22.07 1.5M
2022-03-30 22.19 22.23 22.02 22.05 1.5M
2022-03-29 22.61 22.66 22.61 22.66 1.5M
2022-03-28 21.80 21.80 21.80 21.80 0.9M
2022-03-25 21.84 21.86 21.77 21.86 1.5M
2022-03-22 20.34 20.34 20.33 20.33 0.9M
2022-03-21 19.70 19.70 19.66 19.67 0.9M
2022-03-17 18.95 18.98 18.95 18.98 1.8M
2022-03-16 19.02 19.02 18.93 19.02 1.2M
2022-03-15 19.01 19.01 19.01 19.01 0.9M