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
2023-12-28 24.75 24.98 24.51 24.64 4.9M
2023-12-27 24.72 24.78 24.43 24.75 3.0M
2023-12-26 24.51 24.88 24.45 24.72 3.7M
2023-12-22 24.67 24.77 24.28 24.51 4.2M
2023-12-21 24.27 24.80 24.18 24.69 4.8M
2023-12-20 24.51 24.51 23.84 24.09 3.6M
2023-12-19 24.79 25.02 24.24 24.54 3.4M
2023-12-18 24.89 25.14 24.55 24.76 3.0M
2023-12-15 24.90 25.04 24.52 24.90 3.2M
2023-12-14 24.37 25.20 24.36 24.91 5.4M
2023-12-13 23.39 24.46 23.17 24.29 8.8M
2023-12-12 23.35 23.53 23.12 23.39 2.2M
2023-12-11 23.05 23.54 23.05 23.28 2.7M
2023-12-08 23.48 23.56 22.97 23.19 3.4M
2023-12-07 23.20 23.56 23.17 23.41 1.8M
2023-12-06 23.72 23.84 23.03 23.20 3.8M
2023-12-05 23.53 23.88 23.43 23.62 3.5M
2023-12-04 23.58 23.79 23.23 23.53 2.9M
2023-12-01 23.81 23.81 23.10 23.62 8.7M
2023-11-30 23.18 23.80 23.15 23.74 6.8M
2023-11-29 23.39 23.61 22.97 23.16 3.1M
2023-11-28 23.32 23.60 23.07 23.43 2.8M
2023-11-27 23.13 23.35 22.71 23.35 3.5M
2023-11-24 23.30 23.32 22.83 23.08 2.0M
2023-11-23 23.44 23.83 23.07 23.36 3.7M
2023-11-22 23.48 24.01 23.03 23.20 5.6M
2023-11-21 23.12 23.56 22.94 23.40 5.1M
2023-11-20 23.67 23.67 22.97 23.56 6.5M
2023-11-17 23.81 23.87 23.31 23.50 4.4M
2023-11-16 23.48 23.86 23.35 23.71 5.8M
2023-11-14 22.83 23.94 22.74 23.48 10.9M
2023-11-13 22.94 23.03 22.62 22.88 3.8M
2023-11-10 22.70 23.35 22.47 22.93 7.6M
2023-11-09 22.37 23.03 22.07 22.31 2.4M
2023-11-08 22.28 22.85 22.28 22.56 2.9M
2023-11-07 22.19 22.70 21.85 22.45 4.0M
2023-11-06 22.21 22.42 21.77 21.90 2.3M
2023-11-03 22.12 22.37 21.83 22.18 5.7M
2023-11-01 21.17 21.62 21.08 21.21 5.4M
2023-10-31 21.43 21.43 20.75 21.26 3.0M
2023-10-30 21.52 21.54 20.78 21.17 3.5M
2023-10-27 22.06 22.27 21.20 21.47 2.6M
2023-10-26 21.51 22.03 21.51 21.91 3.6M
2023-10-25 20.93 21.60 20.92 21.49 2.1M
2023-10-24 21.54 21.93 21.31 21.66 5.9M
2023-10-23 20.28 21.34 20.25 21.22 6.9M
2023-10-20 20.25 20.47 19.83 20.44 4.9M
2023-10-19 20.43 20.67 20.25 20.38 7.0M
2023-10-18 21.41 21.55 20.33 20.41 11.4M
2023-10-17 21.60 21.94 21.49 21.56 4.0M
2023-10-16 21.80 22.08 21.55 21.84 3.8M
2023-10-13 22.23 22.31 21.51 21.69 3.4M
2023-10-11 22.17 22.40 22.02 22.21 6.5M
2023-10-10 21.29 21.90 21.23 21.86 5.9M
2023-10-09 20.53 21.17 20.18 21.13 5.8M
2023-10-06 20.24 20.80 19.84 20.60 6.6M
2023-10-05 20.47 20.65 20.15 20.48 2.9M
2023-10-04 20.32 20.75 20.14 20.54 8.2M
2023-10-03 20.24 20.53 19.85 19.97 4.3M
2023-10-02 20.88 20.88 20.12 20.43 4.5M
2023-09-29 20.94 21.07 20.64 20.97 4.2M
2023-09-28 20.28 20.81 20.25 20.66 3.6M
2023-09-27 20.71 20.82 20.10 20.37 6.9M
2023-09-26 21.18 21.25 20.43 20.58 5.1M
2023-09-25 21.06 21.31 20.96 21.31 3.6M
2023-09-22 21.35 21.54 21.04 21.15 2.6M
2023-09-21 21.54 21.81 21.02 21.26 6.7M
2023-09-20 21.66 22.16 21.66 21.81 3.0M
2023-09-19 21.79 21.90 21.55 21.55 4.4M
2023-09-18 21.87 22.06 21.71 21.79 2.4M
2023-09-15 22.38 22.38 21.75 21.87 8.0M
2023-09-14 22.29 22.51 22.08 22.39 4.7M
2023-09-13 22.20 22.63 22.05 22.23 3.5M
2023-09-12 21.48 22.19 21.47 22.08 4.1M
2023-09-11 20.98 21.55 20.98 21.45 3.7M
2023-09-09 22.54 22.54 22.54 22.54 0.0M
2023-09-08 20.79 21.07 20.76 20.98 3.1M
2023-09-06 21.21 21.42 20.82 20.92 3.2M
2023-09-05 21.17 21.28 20.80 21.21 5.8M
2023-09-04 21.34 21.58 21.18 21.31 3.1M
2023-09-02 22.90 22.90 22.90 22.90 0.0M
2023-09-01 21.31 21.67 21.15 21.34 5.7M
2023-08-31 21.89 21.94 21.04 21.14 6.3M
2023-08-30 22.38 22.46 21.70 21.95 4.0M
2023-08-29 22.11 22.29 21.79 22.23 2.6M
2023-08-28 22.06 22.17 21.80 22.06 2.6M
2023-08-25 22.37 22.48 21.99 22.06 2.9M
2023-08-24 22.35 22.58 22.19 22.38 4.7M
2023-08-23 21.79 22.54 21.60 22.38 8.6M
2023-08-22 21.44 21.93 21.28 21.79 4.3M
2023-08-21 21.59 21.71 21.18 21.26 5.5M
2023-08-18 21.30 21.65 21.22 21.65 3.5M
2023-08-17 21.80 21.93 21.07 21.35 6.2M
2023-08-16 22.44 22.62 21.59 21.76 6.5M
2023-08-15 22.63 22.84 22.45 22.45 9.0M
2023-08-14 22.83 22.97 22.29 22.39 3.6M
2023-08-11 22.33 22.91 22.33 22.84 3.0M
2023-08-10 22.72 23.02 22.45 22.45 2.9M
2023-08-09 22.29 22.79 22.11 22.58 2.8M
2023-08-08 21.99 22.56 21.60 22.51 3.3M
2023-08-07 22.52 22.56 22.05 22.31 1.8M
2023-08-04 22.70 22.86 22.32 22.45 4.5M
2023-08-03 23.25 23.86 22.63 22.82 4.0M
2023-08-02 22.96 23.16 22.70 22.96 3.4M
2023-08-01 22.48 23.10 22.28 23.04 10.8M
2023-07-31 22.74 23.12 22.40 22.57 6.3M
2023-07-28 22.96 23.00 22.44 22.71 3.3M
2023-07-27 23.16 23.20 22.37 22.60 5.7M
2023-07-26 22.98 23.23 22.93 23.16 3.1M
2023-07-25 23.16 23.71 22.98 23.08 3.5M
2023-07-24 22.76 23.18 22.63 22.97 2.9M
2023-07-21 22.46 22.95 22.45 22.81 7.7M
2023-07-20 22.57 22.72 21.88 22.38 8.5M
2023-07-19 22.74 22.88 22.49 22.60 3.4M
2023-07-18 22.68 23.06 22.58 22.83 3.1M
2023-07-17 22.45 22.91 22.43 22.83 9.2M
2023-07-14 23.06 23.15 22.44 22.71 3.2M
2023-07-13 23.02 23.48 22.92 23.22 2.8M
2023-07-12 23.30 23.50 23.01 23.09 3.2M
2023-07-11 23.04 23.42 22.56 23.20 8.6M
2023-07-10 23.64 23.72 23.26 23.45 2.3M
2023-07-07 23.29 23.92 23.22 23.64 3.3M
2023-07-06 23.33 23.53 23.21 23.24 2.9M
2023-07-05 23.17 23.97 22.92 23.55 5.1M
2023-07-04 23.30 23.30 22.95 23.17 3.0M
2023-07-03 23.11 23.37 22.80 23.31 5.5M
2023-06-30 22.99 23.42 22.84 22.88 5.8M
2023-06-29 22.45 22.74 22.17 22.57 4.5M
2023-06-28 22.57 22.83 22.32 22.46 3.1M
2023-06-27 23.27 23.38 22.33 22.72 4.2M
2023-06-26 23.54 23.55 22.84 23.13 3.2M
2023-06-23 22.69 23.56 22.65 23.43 5.5M
2023-06-22 22.72 22.84 22.25 22.65 3.6M
2023-06-21 22.22 23.05 22.17 22.93 6.0M
2023-06-20 21.72 22.35 21.65 22.23 4.6M
2023-06-19 21.73 22.00 21.70 21.83 2.8M
2023-06-16 21.52 22.19 21.35 21.72 9.3M
2023-06-15 21.63 21.74 21.27 21.58 3.0M
2023-06-14 21.11 21.69 20.91 21.52 7.0M
2023-06-13 21.53 21.53 20.93 21.09 3.6M
2023-06-12 21.22 21.50 21.07 21.43 9.1M
2023-06-09 21.32 21.61 20.78 21.09 6.6M
2023-06-07 21.54 21.93 21.16 21.16 7.0M
2023-06-06 20.42 21.79 20.35 21.36 7.9M
2023-06-05 20.73 20.80 20.44 20.61 2.8M
2023-06-02 21.07 21.67 20.51 20.70 7.2M
2023-06-01 20.45 20.93 20.25 20.87 12.5M
2023-05-31 20.15 20.56 19.95 20.12 6.1M
2023-05-30 20.14 20.28 19.88 20.11 4.5M
2023-05-29 19.80 20.12 19.63 20.00 2.2M
2023-05-26 19.79 20.13 19.47 19.79 3.1M
2023-05-25 19.58 20.15 19.48 19.62 4.4M
2023-05-24 19.24 19.52 19.20 19.33 2.8M
2023-05-23 19.22 19.74 19.22 19.39 4.4M
2023-05-22 19.30 19.63 19.11 19.42 3.5M
2023-05-19 19.11 19.54 18.89 19.23 11.5M
2023-05-18 18.85 19.29 18.66 18.97 7.0M
2023-05-17 18.33 18.82 18.26 18.69 6.4M
2023-05-16 18.31 18.86 18.04 18.25 7.7M
2023-05-15 18.06 18.32 17.80 18.22 3.5M
2023-05-12 17.91 18.09 17.63 18.01 3.5M
2023-05-11 18.02 18.09 17.70 18.01 6.1M
2023-05-10 17.64 18.05 17.53 18.00 3.2M
2023-05-09 17.58 17.85 17.43 17.63 2.8M
2023-05-08 17.76 17.84 17.42 17.52 4.2M
2023-05-06 19.15 19.15 19.15 19.15 0.0M
2023-05-05 17.80 17.97 17.45 17.87 4.9M
2023-05-04 17.22 17.78 17.13 17.55 8.1M
2023-05-03 16.93 17.29 16.71 17.10 5.1M
2023-05-02 16.74 16.99 16.56 16.80 6.0M
2023-04-28 16.39 16.87 16.39 16.82 10.0M
2023-04-27 15.92 16.54 15.90 16.39 3.6M
2023-04-26 16.21 16.28 15.84 15.96 2.6M
2023-04-25 16.39 16.46 16.00 16.23 3.9M
2023-04-24 16.57 16.92 16.38 16.43 8.5M
2023-04-20 16.33 16.75 16.14 16.60 6.7M
2023-04-19 16.61 16.61 16.16 16.33 5.9M
2023-04-18 16.77 16.78 16.41 16.55 2.9M
2023-04-17 16.90 16.97 16.51 16.68 3.2M
2023-04-14 16.78 16.88 16.40 16.80 2.6M
2023-04-13 16.57 17.06 16.48 16.81 5.8M
2023-04-12 16.57 17.14 16.54 16.56 5.0M
2023-04-11 16.23 16.78 16.23 16.51 5.3M
2023-04-10 16.24 16.42 15.95 16.10 2.8M
2023-04-06 15.95 16.25 15.82 16.10 2.6M
2023-04-05 15.97 16.18 15.63 16.03 4.6M
2023-04-04 15.68 16.19 15.61 15.85 4.1M
2023-04-03 15.95 15.95 15.36 15.55 4.5M
2023-03-31 16.37 16.37 15.84 15.88 8.2M
2023-03-30 16.26 16.74 16.09 16.29 6.4M
2023-03-29 15.85 15.99 15.67 15.89 5.1M
2023-03-28 15.73 15.94 15.67 15.86 3.9M
2023-03-27 15.61 15.84 15.36 15.77 5.1M
2023-03-24 14.44 15.49 14.44 15.46 5.7M
2023-03-23 15.15 15.24 14.14 14.35 6.5M
2023-03-22 15.28 15.58 15.06 15.23 2.9M
2023-03-21 15.28 15.40 15.20 15.29 2.8M
2023-03-20 15.92 16.04 15.21 15.34 4.3M
2023-03-17 15.77 15.99 15.58 15.89 4.3M
2023-03-16 15.91 16.06 15.73 15.89 2.7M
2023-03-15 15.54 16.14 15.44 15.97 4.1M
2023-03-14 15.61 15.95 15.50 15.71 5.6M
2023-03-13 15.55 15.89 15.49 15.66 3.2M
2023-03-10 15.81 15.86 15.42 15.66 3.0M
2023-03-09 15.79 16.09 15.66 15.83 2.5M
2023-03-08 15.19 15.91 15.14 15.83 5.1M
2023-03-07 15.13 15.30 14.97 15.23 2.7M
2023-03-06 14.84 15.33 14.82 15.23 2.8M
2023-03-03 15.12 15.12 14.73 14.89 2.7M
2023-03-02 14.98 15.22 14.75 14.81 3.1M
2023-03-01 15.39 15.46 14.46 14.75 7.8M
2023-02-28 15.66 15.84 15.31 15.41 8.1M
2023-02-27 15.80 15.99 15.61 15.85 2.8M
2023-02-24 15.99 16.11 15.58 15.80 3.5M
2023-02-23 16.00 16.09 15.85 16.00 1.8M
2023-02-22 16.23 16.32 15.76 16.00 2.1M
2023-02-17 15.88 16.35 15.88 16.23 3.3M
2023-02-16 15.77 16.20 15.66 16.04 4.2M
2023-02-15 15.49 16.18 15.38 15.81 3.4M
2023-02-14 15.94 16.10 15.44 15.61 3.3M
2023-02-13 15.67 16.17 15.67 15.84 2.4M
2023-02-10 15.67 15.89 15.51 15.77 3.3M
2023-02-09 16.17 16.26 15.67 15.72 4.1M
2023-02-08 16.04 16.25 15.82 16.19 3.1M
2023-02-07 16.23 16.29 15.77 15.90 2.9M
2023-02-06 15.71 16.23 15.71 16.13 2.7M
2023-02-03 16.28 16.28 15.60 15.73 3.2M
2023-02-02 16.02 16.77 16.00 16.41 3.3M
2023-02-01 16.21 16.33 16.01 16.15 2.7M
2023-01-31 16.09 16.35 16.09 16.25 2.3M
2023-01-30 16.18 16.39 15.94 16.09 2.8M
2023-01-27 16.33 16.33 15.88 16.04 2.5M
2023-01-26 16.29 16.44 16.14 16.34 1.7M
2023-01-25 15.95 16.40 15.72 16.23 2.6M
2023-01-24 15.72 16.06 15.58 15.97 2.3M
2023-01-23 15.70 15.93 15.55 15.70 4.7M
2023-01-20 15.94 16.01 15.54 15.70 3.0M
2023-01-19 15.84 16.05 15.60 15.99 2.5M
2023-01-18 16.14 16.48 15.88 16.02 3.9M
2023-01-17 15.83 16.24 15.72 15.96 2.4M
2023-01-16 15.81 15.99 15.62 15.77 6.1M
2023-01-13 16.06 16.30 15.82 15.94 2.3M
2023-01-12 16.41 16.59 16.04 16.24 4.0M
2023-01-11 16.37 16.51 15.93 16.51 10.4M
2023-01-10 15.37 16.11 15.06 15.94 6.1M
2023-01-09 15.01 15.51 14.84 15.45 5.6M
2023-01-06 14.67 15.34 14.66 15.08 5.2M
2023-01-05 14.30 14.71 14.13 14.66 2.9M
2023-01-04 14.10 14.21 13.85 14.19 1.8M
2023-01-03 14.64 14.71 14.01 14.06 2.0M
2023-01-02 15.15 15.18 14.53 14.69 2.0M