Allos ON

ALOS3
🏛️ brazil →
25.83
Last Update: 2025-09-30
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
2022-12-29 15.60 15.82 15.09 15.35 3.7M
2022-12-28 14.95 15.58 14.70 15.52 3.0M
2022-12-27 15.48 15.48 14.77 14.89 2.1M
2022-12-26 15.77 15.77 15.29 15.43 1.9M
2022-12-23 15.07 15.84 15.04 15.77 4.0M
2022-12-22 15.05 15.26 14.87 14.98 1.1M
2022-12-21 15.09 15.22 14.79 15.01 1.1M
2022-12-20 14.47 15.21 14.30 15.04 2.1M
2022-12-19 14.41 14.66 14.29 14.48 2.6M
2022-12-16 14.43 14.52 14.05 14.36 2.1M
2022-12-15 14.36 14.80 14.26 14.47 1.9M
2022-12-14 14.15 14.64 14.00 14.45 3.5M
2022-12-13 14.77 14.91 14.19 14.24 2.4M
2022-12-12 14.99 15.10 14.39 14.65 3.8M
2022-12-09 15.27 15.34 14.89 15.02 2.0M
2022-12-08 15.64 15.64 15.00 15.12 2.2M
2022-12-07 15.61 15.92 15.58 15.69 0.6M
2022-12-06 15.54 15.71 15.38 15.71 1.0M
2022-12-05 15.96 15.96 15.43 15.47 0.9M
2022-12-02 15.72 16.15 15.67 16.04 1.1M
2022-12-01 16.09 16.17 15.55 15.71 1.4M
2022-11-30 16.47 16.52 15.70 16.16 3.4M
2022-11-29 15.99 16.51 15.94 16.43 0.7M
2022-11-28 16.04 16.25 15.83 15.94 0.8M
2022-11-25 16.76 16.76 15.92 16.08 1.1M
2022-11-24 16.51 17.15 16.38 17.02 1.1M
2022-11-23 16.49 16.55 16.12 16.36 1.4M
2022-11-22 16.88 16.88 16.38 16.54 2.8M
2022-11-21 16.03 16.94 15.96 16.79 3.6M
2022-11-18 16.18 16.58 15.64 15.94 3.1M
2022-11-17 15.64 15.68 14.62 15.59 6.7M
2022-11-16 16.78 16.89 15.55 15.80 3.8M
2022-11-14 17.07 17.19 16.57 16.78 2.0M
2022-11-11 17.43 18.03 16.46 16.67 4.5M
2022-11-10 19.07 19.07 17.46 17.54 3.3M
2022-11-09 19.44 19.76 19.29 19.32 0.8M
2022-11-08 19.37 19.83 19.15 19.57 0.7M
2022-11-07 20.41 20.48 19.51 19.51 1.1M
2022-11-04 20.67 20.85 20.44 20.51 1.4M
2022-11-03 19.74 20.43 19.62 20.38 2.7M
2022-11-01 20.09 20.26 19.70 20.00 1.1M
2022-10-31 18.61 20.00 18.51 19.91 1.5M
2022-10-28 18.98 19.27 18.93 19.05 0.8M
2022-10-27 18.46 19.75 18.46 19.13 1.5M
2022-10-26 18.84 18.94 18.31 18.52 2.7M
2022-10-25 19.01 19.22 18.77 19.05 1.9M
2022-10-24 19.31 19.44 19.06 19.12 1.2M
2022-10-21 18.96 19.73 18.93 19.46 1.8M
2022-10-20 19.21 19.30 18.88 19.02 1.9M
2022-10-19 19.01 19.16 18.65 19.10 1.2M
2022-10-18 19.15 19.26 18.89 19.07 1.4M
2022-10-17 18.97 19.37 18.81 18.99 0.9M
2022-10-14 19.19 19.24 18.81 18.82 0.9M
2022-10-13 18.96 19.25 18.74 19.11 1.3M
2022-10-11 19.11 19.44 19.11 19.27 1.1M
2022-10-10 19.28 19.40 19.09 19.24 1.5M
2022-10-07 19.20 19.45 19.18 19.24 2.8M
2022-10-06 19.50 19.64 19.25 19.33 1.7M
2022-10-05 19.23 19.64 19.04 19.37 1.9M
2022-10-04 19.40 19.58 19.17 19.22 1.7M
2022-10-03 18.56 19.45 18.54 19.26 3.0M
2022-09-30 17.79 18.47 17.64 18.23 2.3M
2022-09-29 18.13 18.13 17.62 17.80 2.1M
2022-09-28 17.92 18.38 17.85 18.22 1.4M
2022-09-27 17.95 18.13 17.79 17.91 1.7M
2022-09-26 17.99 18.05 17.76 17.77 2.1M
2022-09-23 17.59 18.21 17.56 18.12 3.5M
2022-09-22 17.45 17.88 17.21 17.81 2.6M
2022-09-21 16.95 17.47 16.88 17.29 1.1M
2022-09-20 17.10 17.20 16.94 16.94 1.1M
2022-09-19 16.74 17.24 16.61 17.10 1.1M
2022-09-16 16.75 17.01 16.67 16.84 2.2M
2022-09-15 16.99 17.23 16.86 16.86 1.5M
2022-09-14 16.88 17.05 16.67 16.99 1.1M
2022-09-13 16.96 17.07 16.78 16.86 7.2M
2022-09-12 17.38 17.49 17.19 17.19 1.4M
2022-09-09 16.74 17.35 16.71 17.26 3.7M
2022-09-08 16.48 16.78 16.37 16.70 2.6M
2022-09-06 16.80 16.83 16.27 16.42 1.9M
2022-09-05 16.60 16.95 16.60 16.88 2.0M
2022-09-02 16.29 16.84 16.23 16.56 2.5M
2022-09-01 16.14 16.29 15.85 16.21 2.0M
2022-08-31 16.18 16.29 15.98 16.17 2.8M
2022-08-30 16.49 16.65 16.15 16.17 1.0M
2022-08-29 16.50 16.69 16.26 16.50 1.3M
2022-08-26 17.04 17.17 16.51 16.56 1.7M
2022-08-25 17.23 17.25 16.93 17.03 1.1M
2022-08-24 16.85 17.30 16.85 17.08 2.2M
2022-08-23 16.79 17.03 16.65 16.91 1.8M
2022-08-22 16.97 17.10 16.63 16.79 1.5M
2022-08-19 17.16 17.16 16.78 17.03 1.4M
2022-08-18 17.33 17.49 17.10 17.22 1.2M
2022-08-17 17.29 17.47 17.12 17.37 1.0M
2022-08-16 17.48 17.84 17.07 17.43 2.0M
2022-08-15 17.42 17.66 17.25 17.48 1.1M
2022-08-12 17.00 17.66 17.00 17.51 1.5M
2022-08-11 17.16 17.62 16.87 16.99 2.7M
2022-08-10 17.95 18.54 17.91 18.35 0.9M
2022-08-09 18.37 18.39 17.49 17.67 2.4M
2022-08-08 18.52 18.54 18.18 18.26 2.9M
2022-08-05 17.98 18.50 17.64 18.26 3.6M
2022-08-04 16.95 18.10 16.95 17.97 2.0M
2022-08-03 16.39 16.96 16.39 16.86 1.6M
2022-08-02 16.62 16.79 16.39 16.48 1.0M
2022-08-01 16.36 16.66 16.15 16.66 1.6M
2022-07-29 16.68 16.73 16.23 16.40 1.4M
2022-07-28 16.40 16.75 16.40 16.60 1.4M
2022-07-27 16.02 16.51 15.94 16.40 1.1M
2022-07-26 16.25 16.25 15.76 15.91 1.3M
2022-07-25 16.28 16.44 16.17 16.18 0.6M
2022-07-22 16.26 16.47 15.98 16.22 1.7M
2022-07-21 15.85 16.22 15.78 16.12 0.9M
2022-07-20 15.66 16.02 15.55 15.92 1.5M
2022-07-19 15.66 15.92 15.48 15.69 1.2M
2022-07-18 15.70 16.05 15.55 15.62 1.1M
2022-07-15 15.66 15.76 15.42 15.60 0.7M
2022-07-14 15.77 15.86 15.51 15.59 1.9M
2022-07-13 15.84 16.24 15.79 15.96 1.1M
2022-07-12 15.77 16.14 15.59 15.99 1.9M
2022-07-11 16.16 16.20 15.75 15.76 1.3M
2022-07-08 16.19 16.56 16.07 16.34 1.7M
2022-07-07 16.11 16.50 16.11 16.17 2.1M
2022-07-06 16.06 16.53 15.73 15.96 2.5M
2022-07-05 15.89 16.03 15.62 16.03 2.0M
2022-07-04 15.83 16.21 15.81 15.99 1.2M
2022-07-01 15.56 15.98 15.42 15.92 1.2M
2022-06-30 15.63 15.85 15.36 15.56 1.2M
2022-06-29 16.06 16.06 15.59 15.69 1.0M
2022-06-28 16.41 16.62 15.90 15.97 1.2M
2022-06-27 16.33 16.51 16.19 16.29 1.7M
2022-06-24 16.53 16.53 16.11 16.25 1.1M
2022-06-23 16.56 16.65 16.33 16.33 1.2M
2022-06-22 16.13 16.65 16.00 16.44 0.7M
2022-06-21 16.47 16.71 16.25 16.31 1.2M
2022-06-20 16.60 16.90 16.30 16.47 1.3M
2022-06-17 16.68 16.89 16.56 16.68 3.7M
2022-06-15 16.79 17.09 16.61 17.05 3.1M
2022-06-14 16.79 16.79 16.22 16.59 3.6M
2022-06-13 17.14 17.25 16.38 16.79 5.9M
2022-06-10 17.68 17.68 17.12 17.41 5.1M
2022-06-09 18.15 18.24 17.65 17.78 1.6M
2022-06-08 17.74 18.24 17.60 18.15 2.7M
2022-06-07 18.01 18.10 17.50 17.95 3.8M
2022-06-06 18.71 18.71 17.94 18.08 2.7M
2022-06-03 18.47 18.53 18.10 18.39 0.9M
2022-06-02 18.20 18.67 17.83 18.58 1.7M
2022-06-01 18.76 18.76 18.08 18.14 1.8M
2022-05-31 18.84 18.91 18.40 18.77 2.1M
2022-05-30 18.75 19.16 18.42 18.69 1.8M
2022-05-27 18.34 19.19 18.33 18.68 2.9M
2022-05-26 18.50 18.66 18.24 18.33 2.0M
2022-05-25 18.48 18.79 18.16 18.47 1.4M
2022-05-24 18.71 18.88 18.16 18.48 2.1M
2022-05-23 18.56 18.94 18.49 18.93 2.0M
2022-05-20 18.79 18.93 18.38 18.48 2.0M
2022-05-19 18.82 19.24 18.57 18.57 1.3M
2022-05-18 19.55 19.65 18.63 18.81 2.3M
2022-05-17 19.60 19.88 19.41 19.56 1.2M
2022-05-16 19.12 19.38 18.87 19.32 0.9M
2022-05-13 19.10 19.35 18.94 19.14 1.0M
2022-05-12 18.22 19.03 18.15 19.03 1.0M
2022-05-11 18.42 18.73 18.29 18.51 1.1M
2022-05-10 18.43 18.66 18.03 18.35 1.5M
2022-05-09 17.81 18.33 17.65 18.33 4.2M
2022-05-06 18.57 18.66 17.83 18.11 3.1M
2022-05-05 19.40 19.58 18.26 18.64 2.3M
2022-05-04 19.47 19.58 18.64 19.55 2.4M
2022-05-03 19.50 20.06 19.36 19.49 1.8M
2022-05-02 20.15 20.37 19.26 19.50 1.4M
2022-04-29 20.96 21.34 20.00 20.13 3.2M
2022-04-28 20.09 20.33 19.90 20.16 2.1M
2022-04-27 20.11 20.58 19.91 19.98 0.6M
2022-04-26 20.08 20.37 19.88 20.04 1.2M
2022-04-25 20.18 20.32 19.57 20.20 1.2M
2022-04-22 20.67 20.89 20.34 20.34 1.1M
2022-04-20 20.66 21.18 20.60 20.95 1.9M
2022-04-19 20.18 20.60 19.80 20.39 1.6M
2022-04-18 20.18 20.48 20.06 20.22 1.0M
2022-04-14 20.36 20.45 20.07 20.18 0.7M
2022-04-13 20.51 20.65 20.05 20.42 0.7M
2022-04-12 20.72 21.01 20.18 20.27 0.4M
2022-04-11 20.70 20.71 20.26 20.43 0.8M
2022-04-08 21.28 21.28 20.33 20.86 1.9M
2022-04-07 21.43 21.93 21.43 21.50 1.1M
2022-04-06 21.92 22.00 21.38 21.61 0.9M
2022-04-05 22.71 22.97 22.13 22.15 1.0M
2022-04-04 22.80 22.80 22.46 22.70 0.8M
2022-04-01 22.21 22.83 22.18 22.81 1.3M
2022-03-31 22.06 22.61 22.06 22.07 1.5M
2022-03-30 22.98 23.19 22.17 22.23 1.5M
2022-03-29 22.08 22.66 21.92 22.61 1.5M
2022-03-28 21.94 22.09 21.59 21.82 0.9M
2022-03-25 21.51 22.15 21.33 21.97 1.5M
2022-03-24 20.61 21.52 20.42 21.52 0.9M
2022-03-23 20.47 20.77 20.13 20.60 0.6M
2022-03-22 19.74 20.46 19.74 20.44 0.9M
2022-03-21 19.86 20.15 19.45 19.70 0.9M
2022-03-18 18.94 19.86 18.59 19.86 2.9M
2022-03-17 18.89 18.96 18.31 18.94 1.8M
2022-03-16 19.15 19.38 18.64 18.97 1.2M
2022-03-15 19.14 19.36 18.76 19.01 0.9M
2022-03-14 19.77 19.98 19.26 19.32 1.2M
2022-03-11 20.22 20.49 19.41 19.64 0.7M
2022-03-10 20.46 20.46 19.70 20.15 1.0M
2022-03-09 19.95 20.76 19.95 20.40 1.0M
2022-03-08 19.51 20.11 18.97 19.85 1.3M
2022-03-07 20.22 20.57 19.31 19.31 1.3M
2022-03-04 20.94 20.96 20.27 20.48 0.7M
2022-03-03 20.71 21.20 20.71 20.98 0.8M
2022-03-02 21.21 21.21 20.67 20.76 0.6M
2022-02-25 21.50 21.67 20.79 21.21 1.1M
2022-02-24 20.09 21.68 19.98 21.41 1.6M
2022-02-23 21.20 21.58 21.03 21.03 0.7M
2022-02-22 20.99 21.52 20.99 21.10 1.3M
2022-02-21 22.03 22.03 20.79 20.79 1.2M
2022-02-18 21.70 22.05 21.70 21.80 1.4M
2022-02-17 21.80 21.92 21.55 21.73 0.9M
2022-02-16 21.82 22.04 21.62 21.80 0.7M
2022-02-15 21.40 21.98 21.30 21.69 0.9M
2022-02-14 21.11 21.43 20.88 21.30 1.2M
2022-02-11 21.19 21.79 20.79 20.84 1.5M
2022-02-10 21.20 21.54 20.97 21.07 1.0M
2022-02-09 20.74 21.32 20.59 21.13 1.2M
2022-02-08 20.81 21.10 20.59 20.63 1.3M
2022-02-07 20.63 21.06 20.57 20.84 1.7M
2022-02-04 21.32 21.32 20.41 20.79 1.3M
2022-02-03 20.96 21.74 20.77 21.22 1.1M
2022-02-02 21.39 21.86 20.90 21.09 1.1M
2022-02-01 21.62 21.74 21.19 21.39 1.2M
2022-01-31 21.26 21.62 21.00 21.62 1.2M
2022-01-28 21.04 21.30 20.77 21.12 1.2M
2022-01-27 21.26 21.54 20.78 21.18 1.9M
2022-01-26 21.29 21.76 20.77 20.88 5.0M
2022-01-25 19.88 21.23 19.86 21.10 1.4M
2022-01-24 20.17 20.36 19.86 20.12 1.3M
2022-01-21 19.88 20.66 19.85 20.21 1.8M
2022-01-20 19.10 20.26 19.10 20.00 2.4M
2022-01-19 18.62 19.33 18.62 19.03 2.0M
2022-01-18 18.47 18.80 18.33 18.46 1.1M
2022-01-17 19.11 19.30 18.47 18.55 3.0M
2022-01-14 19.15 19.30 18.43 19.14 3.9M
2022-01-13 18.48 18.85 18.30 18.71 1.1M
2022-01-12 17.63 18.66 17.50 18.47 1.1M
2022-01-11 17.15 17.73 16.90 17.53 1.3M
2022-01-10 17.65 17.65 16.94 17.25 1.5M
2022-01-07 17.90 18.09 17.48 17.78 0.7M
2022-01-06 18.38 18.38 17.70 18.00 1.5M
2022-01-05 19.21 19.27 18.22 18.28 1.3M
2022-01-04 19.93 19.93 19.11 19.35 0.9M
2022-01-03 20.87 20.97 19.54 19.67 1.2M