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
2023-12-15 26.71 26.71 26.71 26.71 0.0M
2023-11-17 25.33 25.33 25.01 25.01 4.4M
2023-11-03 23.90 24.10 23.84 23.89 5.7M
2023-11-01 22.85 23.15 22.85 23.13 5.4M
2023-10-31 22.90 22.97 22.90 22.97 3.0M
2023-10-30 22.63 22.63 22.60 22.60 3.5M
2023-10-27 23.15 23.16 23.01 23.15 2.6M
2023-10-26 23.63 23.73 23.63 23.66 3.7M
2023-10-25 23.15 23.28 23.14 23.28 2.1M
2023-10-24 23.33 23.37 23.25 23.25 5.9M
2023-10-23 22.86 22.86 22.82 22.82 6.9M
2023-10-20 22.01 22.01 21.82 21.84 4.9M
2023-10-19 21.88 21.90 21.88 21.88 7.0M
2023-10-18 21.99 22.00 21.95 21.99 11.4M
2023-10-17 23.23 23.25 23.10 23.10 4.0M
2023-10-16 23.57 23.57 23.53 23.53 3.8M
2023-10-13 23.37 23.37 23.14 23.14 3.4M
2023-10-11 23.94 24.00 23.88 23.95 6.5M
2023-10-10 23.45 23.59 23.40 23.59 5.9M
2023-10-09 22.80 22.89 22.80 22.89 5.8M
2023-10-06 22.09 22.22 22.09 22.22 6.6M
2023-10-05 22.02 22.02 21.97 21.97 2.9M
2023-10-04 22.13 22.13 22.06 22.12 8.2M
2023-10-03 21.48 21.51 21.41 21.51 4.3M
2023-10-02 22.00 22.03 21.97 22.03 4.5M
2023-09-29 22.60 22.60 22.58 22.59 4.2M
2023-09-28 22.29 22.29 22.21 22.29 3.6M
2023-09-27 21.93 21.94 21.84 21.94 6.9M
2023-09-26 22.15 22.15 22.10 22.14 5.0M
2023-09-25 22.99 23.01 22.99 23.00 3.6M
2023-09-22 22.83 22.83 22.83 22.83 2.6M
2023-09-21 22.93 22.93 22.80 22.80 6.7M
2023-09-20 23.49 23.50 23.42 23.50 3.0M
2023-09-19 23.22 23.40 23.21 23.39 4.5M
2023-09-18 23.47 23.53 23.41 23.53 2.4M
2023-09-15 23.54 23.54 23.15 23.15 8.0M
2023-09-14 24.03 24.03 24.03 24.03 4.7M
2023-09-13 24.00 24.04 24.00 24.04 3.5M
2023-09-12 23.79 23.85 23.79 23.85 4.1M
2023-09-11 23.10 23.18 23.04 23.04 3.7M
2023-09-08 22.54 22.58 22.54 22.54 3.1M
2023-09-06 22.53 22.53 22.40 22.44 3.2M
2023-09-05 22.70 22.75 22.70 22.75 5.8M
2023-09-04 22.94 22.96 22.90 22.93 3.1M
2023-09-01 22.99 22.99 22.87 22.90 5.7M
2023-08-31 22.76 22.86 22.66 22.66 6.4M
2023-08-30 23.65 23.65 23.60 23.60 4.0M
2023-08-29 23.94 23.96 23.91 23.91 2.6M
2023-08-28 23.80 23.82 23.80 23.82 2.6M
2023-08-25 23.76 23.76 23.73 23.75 2.9M
2023-08-24 24.13 24.14 23.99 24.03 4.7M
2023-08-23 24.12 24.20 24.02 24.20 8.6M
2023-08-22 23.50 23.50 23.40 23.50 4.3M
2023-08-21 23.01 23.01 22.84 22.99 5.5M
2023-08-18 23.12 23.12 23.00 23.08 3.5M
2023-08-17 23.03 23.03 22.96 22.96 6.2M
2023-08-16 23.45 23.45 23.34 23.45 6.5M
2023-08-15 24.16 24.18 23.85 23.95 9.0M
2023-08-14 24.10 24.16 24.04 24.16 3.6M
2023-08-11 24.63 24.63 24.51 24.51 3.0M
2023-08-10 24.17 24.30 24.01 24.03 2.9M
2023-08-09 24.35 24.39 24.35 24.39 2.8M
2023-08-08 24.25 24.50 24.16 24.32 3.4M
2023-08-07 23.97 24.06 23.97 24.01 1.8M
2023-08-04 24.15 24.23 24.05 24.22 4.5M
2023-08-03 24.55 24.55 24.36 24.55 4.0M
2023-08-02 24.70 24.76 24.62 24.62 3.4M
2023-08-01 24.80 24.80 24.79 24.80 10.8M
2023-07-31 24.32 24.32 24.22 24.32 6.3M
2023-07-28 24.40 24.40 24.24 24.37 3.4M
2023-07-27 24.31 24.31 24.17 24.17 5.7M
2023-07-26 24.89 24.89 24.76 24.76 3.1M
2023-07-25 24.90 24.99 24.82 24.82 3.5M
2023-07-24 24.74 25.10 24.70 25.06 2.9M
2023-07-21 24.63 24.72 24.63 24.71 7.7M
2023-07-20 24.11 24.18 24.11 24.18 8.5M
2023-07-19 24.40 24.40 24.30 24.30 3.4M
2023-07-18 24.58 24.76 24.41 24.59 3.1M
2023-07-17 24.61 24.65 24.52 24.65 9.2M
2023-07-14 24.44 24.44 24.40 24.40 3.2M
2023-07-13 25.00 25.00 25.00 25.00 2.8M
2023-07-12 24.79 24.84 24.69 24.73 3.2M
2023-07-11 24.97 25.15 24.97 25.15 8.6M
2023-07-10 25.18 25.18 25.06 25.17 2.3M
2023-07-07 25.46 25.80 25.46 25.49 3.3M
2023-07-06 25.02 25.12 24.91 24.92 2.9M
2023-07-05 25.56 25.56 25.31 25.36 5.1M
2023-07-04 24.82 24.99 24.82 24.99 3.0M
2023-07-03 25.10 25.13 24.98 25.05 5.5M
2023-06-30 24.62 24.79 24.62 24.62 5.8M
2023-06-29 24.35 24.38 24.23 24.38 4.6M
2023-06-28 24.19 24.29 24.08 24.20 3.1M
2023-06-27 24.44 24.50 24.33 24.33 4.2M
2023-06-26 24.81 24.81 24.81 24.81 3.2M
2023-06-23 25.24 25.30 25.22 25.23 5.5M
2023-06-22 24.40 24.53 24.22 24.52 3.7M
2023-06-21 24.64 24.70 24.55 24.69 6.0M
2023-06-20 23.96 24.08 23.95 24.08 4.6M
2023-06-19 23.50 23.53 23.46 23.46 2.8M
2023-06-16 23.32 23.32 23.32 23.32 9.3M
2023-06-15 23.26 23.38 23.25 23.38 3.0M
2023-06-14 23.18 23.18 23.12 23.12 7.0M
2023-06-13 22.72 22.75 22.62 22.75 3.6M
2023-06-12 23.12 23.20 23.10 23.20 9.1M
2023-06-09 22.70 22.75 22.70 22.75 6.6M
2023-06-07 22.84 23.01 22.80 22.83 7.0M
2023-06-06 23.12 23.17 23.01 23.01 7.9M
2023-06-05 22.18 22.26 22.16 22.16 2.8M
2023-06-02 22.32 22.35 22.32 22.35 7.2M
2023-06-01 22.50 22.57 22.38 22.57 12.5M
2023-05-31 21.67 21.72 21.66 21.66 6.1M
2023-05-30 21.68 21.74 21.68 21.74 4.5M
2023-05-29 21.52 21.55 21.49 21.55 2.2M
2023-05-26 21.32 21.32 21.32 21.32 3.1M
2023-05-25 21.16 21.16 21.14 21.14 4.4M
2023-05-24 20.82 20.83 20.74 20.83 2.9M
2023-05-23 20.88 20.95 20.85 20.95 4.5M
2023-05-22 20.87 20.89 20.87 20.89 3.5M
2023-05-19 20.53 20.53 20.51 20.51 11.5M
2023-05-18 20.50 20.60 20.49 20.59 7.0M
2023-05-17 20.16 20.30 20.16 20.30 6.4M
2023-05-16 19.56 19.69 19.54 19.55 7.7M
2023-05-15 19.62 19.75 19.60 19.75 3.5M
2023-05-12 19.35 19.43 19.34 19.34 3.5M
2023-05-11 19.40 19.41 19.40 19.40 6.1M
2023-05-10 19.42 19.42 19.41 19.41 3.2M
2023-05-09 19.03 19.13 18.98 18.98 2.8M
2023-05-08 18.87 18.89 18.87 18.89 4.2M
2023-05-05 19.32 19.33 19.15 19.15 5.0M
2023-05-04 18.95 19.01 18.89 19.01 8.1M
2023-05-03 18.42 18.52 18.37 18.51 5.1M
2023-05-02 18.09 18.42 18.09 18.34 6.0M
2023-04-28 18.10 18.10 18.03 18.03 10.1M
2023-04-27 17.63 17.63 17.63 17.63 3.6M
2023-04-26 17.28 17.28 17.21 17.21 2.6M
2023-04-25 17.37 17.55 17.37 17.55 3.9M
2023-04-24 17.71 17.73 17.71 17.73 8.5M
2023-04-20 17.91 17.91 17.91 17.91 6.7M
2023-04-19 17.60 17.62 17.60 17.61 5.9M
2023-04-18 17.79 17.81 17.79 17.81 2.9M
2023-04-17 17.97 17.98 17.97 17.98 3.2M
2023-04-14 18.10 18.13 18.08 18.13 2.6M
2023-04-13 18.17 18.17 18.07 18.07 5.8M
2023-04-12 17.84 17.86 17.84 17.84 5.0M
2023-04-11 17.81 18.03 17.81 17.91 5.3M
2023-04-10 17.34 17.49 17.34 17.43 2.8M
2023-04-06 17.33 17.40 17.33 17.40 2.6M
2023-04-05 17.26 17.26 17.20 17.20 4.6M
2023-04-04 17.04 17.14 17.04 17.14 4.1M
2023-04-03 16.72 16.72 16.69 16.72 4.5M
2023-03-31 17.03 17.17 17.00 17.00 8.2M
2023-03-30 17.57 17.60 17.55 17.60 6.5M
2023-03-29 17.23 17.26 17.13 17.18 5.1M
2023-03-28 17.13 17.13 17.01 17.01 3.9M
2023-03-27 17.01 17.10 17.01 17.10 5.1M
2023-03-24 16.67 16.67 16.58 16.63 5.7M
2023-03-23 15.47 15.50 15.42 15.50 6.5M
2023-03-22 16.41 16.51 16.41 16.51 3.0M
2023-03-21 16.52 16.52 16.41 16.48 2.8M
2023-03-20 16.56 16.56 16.56 16.56 4.3M
2023-03-17 17.07 17.13 17.07 17.07 4.3M
2023-03-16 17.16 17.21 17.09 17.12 2.6M
2023-03-15 17.15 17.23 17.14 17.14 4.1M
2023-03-14 16.90 16.93 16.90 16.93 5.6M
2023-03-13 16.83 16.83 16.80 16.81 3.2M
2023-02-17 17.42 17.42 17.42 17.42 3.3M
2023-01-20 16.96 16.96 16.87 16.87 3.0M