Allos S.A. ALOS3
BMFBOVESPA · Brazil · Finance
BRL 29.73+0.24 (+0.81%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 29.73 | +0.81% | — | — | — | 0 |
| 2026-09-30 | BRL 29.49 | +2.50% | BRL 29.32 | BRL 29.76 | BRL 29.01 | 11.15M |
| 2026-09-29 | BRL 28.77 | +0.70% | BRL 28.57 | BRL 28.88 | BRL 28.37 | 2.66M |
| 2026-09-28 | BRL 28.57 | -1.41% | BRL 28.96 | BRL 28.96 | BRL 28.40 | 3.41M |
| 2026-09-25 | BRL 28.98 | -0.48% | BRL 29.04 | BRL 29.31 | BRL 28.59 | 2.78M |
| 2026-09-24 | BRL 29.12 | -0.75% | BRL 29.49 | BRL 29.49 | BRL 28.87 | 3.66M |
| 2026-09-23 | BRL 29.34 | -1.28% | BRL 29.15 | BRL 29.67 | BRL 29.06 | 2.84M |
| 2026-09-22 | BRL 29.72 | +0.07% | BRL 29.69 | BRL 29.83 | BRL 29.43 | 11.65M |
| 2026-09-21 | BRL 29.70 | +2.87% | BRL 29.01 | BRL 29.87 | BRL 29.01 | 5.89M |
| 2026-09-18 | BRL 28.87 | +2.05% | BRL 28.15 | BRL 28.87 | BRL 28.05 | 5.03M |
| 2026-09-17 | BRL 28.29 | -0.60% | BRL 28.76 | BRL 28.76 | BRL 27.83 | 5.92M |
| 2026-09-16 | BRL 28.46 | -0.25% | BRL 28.53 | BRL 28.81 | BRL 28.40 | 9.05M |
| 2026-09-15 | BRL 28.53 | +0.32% | BRL 28.51 | BRL 28.67 | BRL 28.25 | 2.87M |
| 2026-09-14 | BRL 28.44 | -0.66% | BRL 27.91 | BRL 28.48 | BRL 27.82 | 4.29M |
| 2026-09-11 | BRL 28.63 | -1.51% | BRL 29.08 | BRL 29.21 | BRL 28.47 | 3.69M |
| 2026-09-10 | BRL 29.07 | +1.93% | BRL 28.46 | BRL 29.21 | BRL 28.20 | 3.94M |
| 2026-09-09 | BRL 28.52 | -2.40% | BRL 28.92 | BRL 28.95 | BRL 28.30 | 3.91M |
| 2026-09-08 | BRL 29.22 | +1.42% | BRL 29.32 | BRL 29.49 | BRL 28.96 | 5.79M |
| 2026-09-04 | BRL 28.81 | -0.72% | BRL 28.95 | BRL 29.06 | BRL 28.57 | 4.06M |
| 2026-09-03 | BRL 29.02 | +1.72% | BRL 29.01 | BRL 29.62 | BRL 28.92 | 8.78M |
| 2026-09-02 | BRL 28.53 | +4.43% | BRL 27.56 | BRL 28.63 | BRL 27.46 | 7.91M |
| 2026-09-01 | BRL 27.32 | +2.36% | BRL 26.86 | BRL 27.69 | BRL 26.72 | 8.04M |
| 2026-08-31 | BRL 26.69 | +1.06% | BRL 26.59 | BRL 26.86 | BRL 26.38 | 4.71M |
| 2026-08-28 | BRL 26.41 | +0.76% | BRL 26.32 | BRL 26.44 | BRL 25.93 | 2.34M |
| 2026-08-27 | BRL 26.21 | -0.83% | BRL 26.28 | BRL 26.51 | BRL 26.18 | 3.30M |
| 2026-08-26 | BRL 26.43 | -0.49% | BRL 26.66 | BRL 26.80 | BRL 26.26 | 3.30M |
| 2026-08-25 | BRL 26.56 | +2.11% | BRL 25.96 | BRL 26.60 | BRL 25.96 | 3.76M |
| 2026-08-24 | BRL 26.01 | -0.27% | BRL 25.60 | BRL 26.14 | BRL 25.38 | 4.23M |
| 2026-08-21 | BRL 26.08 | +2.52% | BRL 25.64 | BRL 26.18 | BRL 25.52 | 4.16M |
| 2026-08-20 | BRL 25.44 | -0.90% | BRL 25.49 | BRL 25.88 | BRL 25.28 | 3.48M |
| 2026-08-19 | BRL 25.67 | +1.18% | BRL 25.84 | BRL 26.01 | BRL 25.30 | 6.38M |
| 2026-08-18 | BRL 25.37 | -0.28% | BRL 25.41 | BRL 25.53 | BRL 25.20 | 2.81M |
| 2026-08-17 | BRL 25.44 | -0.97% | BRL 25.70 | BRL 25.84 | BRL 25.44 | 3.33M |
| 2026-08-14 | BRL 25.69 | -1.46% | BRL 26.04 | BRL 26.06 | BRL 25.23 | 5.73M |
| 2026-08-13 | BRL 26.07 | -0.57% | BRL 26.19 | BRL 26.70 | BRL 26.04 | 4.20M |
| 2026-08-12 | BRL 26.22 | +0.65% | BRL 26.11 | BRL 26.34 | BRL 25.77 | 4.12M |
| 2026-08-11 | BRL 26.05 | -3.73% | BRL 27.00 | BRL 27.04 | BRL 26.04 | 5.14M |
| 2026-08-10 | BRL 27.06 | +0.45% | BRL 26.96 | BRL 27.06 | BRL 26.70 | 2.82M |
| 2026-08-07 | BRL 26.94 | -0.22% | BRL 27.60 | BRL 27.60 | BRL 26.64 | 5.75M |
| 2026-08-06 | BRL 27.00 | -1.78% | BRL 27.37 | BRL 27.48 | BRL 26.93 | 5.11M |
| 2026-08-05 | BRL 27.49 | -0.29% | BRL 27.82 | BRL 27.91 | BRL 27.46 | 3.59M |
| 2026-08-04 | BRL 27.57 | +0.66% | BRL 27.68 | BRL 27.93 | BRL 27.38 | 3.06M |
| 2026-08-03 | BRL 27.39 | +1.11% | BRL 27.35 | BRL 27.48 | BRL 27.11 | 6.39M |
| 2026-07-31 | BRL 27.09 | -0.48% | BRL 27.50 | BRL 27.50 | BRL 26.97 | 2.17M |
| 2026-07-30 | BRL 27.22 | +2.41% | BRL 26.73 | BRL 27.22 | BRL 26.62 | 3.36M |
| 2026-07-29 | BRL 26.58 | -2.06% | BRL 27.14 | BRL 27.16 | BRL 26.45 | 3.07M |
| 2026-07-28 | BRL 27.14 | +1.31% | BRL 27.29 | BRL 27.51 | BRL 26.97 | 2.78M |
| 2026-07-27 | BRL 26.79 | +2.29% | BRL 26.52 | BRL 26.79 | BRL 26.31 | 2.74M |
| 2026-07-24 | BRL 26.19 | -2.75% | BRL 26.50 | BRL 26.51 | BRL 26.19 | 2.83M |
| 2026-07-23 | BRL 26.93 | -1.97% | BRL 27.40 | BRL 27.41 | BRL 26.83 | 3.71M |
| 2026-07-22 | BRL 27.47 | +1.37% | BRL 27.19 | BRL 27.65 | BRL 27.00 | 3.39M |
| 2026-07-21 | BRL 27.10 | -0.73% | BRL 27.30 | BRL 27.34 | BRL 26.80 | 3.39M |
| 2026-07-20 | BRL 27.30 | -0.07% | BRL 27.38 | BRL 27.54 | BRL 27.23 | 3.78M |
| 2026-07-17 | BRL 27.32 | -1.73% | BRL 27.80 | BRL 27.80 | BRL 27.15 | 4.41M |
| 2026-07-16 | BRL 27.80 | -1.52% | BRL 28.11 | BRL 28.12 | BRL 27.68 | 3.19M |
| 2026-07-15 | BRL 28.23 | -0.04% | BRL 28.36 | BRL 28.38 | BRL 28.01 | 2.73M |
| 2026-07-14 | BRL 28.24 | +0.46% | BRL 28.22 | BRL 28.25 | BRL 27.90 | 2.16M |
| 2026-07-13 | BRL 28.11 | -2.06% | BRL 28.70 | BRL 28.72 | BRL 27.98 | 2.52M |
| 2026-07-10 | BRL 28.70 | +3.61% | BRL 28.27 | BRL 28.82 | BRL 28.12 | 4.67M |
| 2026-07-09 | BRL 27.70 | +2.82% | BRL 27.04 | BRL 27.70 | BRL 27.00 | 3.77M |
| 2026-07-08 | BRL 26.94 | -0.85% | BRL 27.01 | BRL 27.07 | BRL 26.57 | 3.14M |
| 2026-07-07 | BRL 27.17 | -1.63% | BRL 27.63 | BRL 27.72 | BRL 27.09 | 4.80M |
| 2026-07-06 | BRL 27.62 | -2.06% | BRL 28.07 | BRL 28.07 | BRL 27.60 | 3.92M |
| 2026-07-03 | BRL 28.20 | +0.36% | BRL 28.34 | BRL 28.37 | BRL 28.01 | 2.09M |
| 2026-07-02 | BRL 28.10 | +0.36% | BRL 28.27 | BRL 28.43 | BRL 27.81 | 4.51M |
| 2026-07-01 | BRL 28.00 | -0.21% | BRL 27.57 | BRL 28.18 | BRL 27.57 | 4.89M |
| 2026-06-30 | BRL 28.06 | 0.00% | BRL 27.90 | BRL 28.06 | BRL 27.50 | 4.70M |
| 2026-06-29 | BRL 28.06 | +0.07% | BRL 28.05 | BRL 28.16 | BRL 27.89 | 2.07M |
| 2026-06-26 | BRL 28.04 | +1.26% | BRL 27.72 | BRL 28.18 | BRL 27.55 | 2.52M |
| 2026-06-25 | BRL 27.69 | +2.37% | BRL 27.16 | BRL 27.79 | BRL 27.14 | 6.82M |
| 2026-06-24 | BRL 27.05 | +0.41% | BRL 26.86 | BRL 27.15 | BRL 26.73 | 5.12M |
| 2026-06-23 | BRL 26.94 | -0.70% | BRL 26.50 | BRL 27.04 | BRL 26.44 | 5.10M |
| 2026-06-22 | BRL 27.13 | +2.18% | BRL 26.57 | BRL 27.16 | BRL 26.55 | 9.82M |
| 2026-06-19 | BRL 26.55 | -0.34% | BRL 26.74 | BRL 26.89 | BRL 26.55 | 3.66M |
| 2026-06-18 | BRL 26.64 | +0.64% | BRL 26.73 | BRL 26.91 | BRL 26.44 | 6.32M |
| 2026-06-17 | BRL 26.47 | -1.08% | BRL 27.13 | BRL 27.56 | BRL 26.31 | 9.09M |
| 2026-06-16 | BRL 26.76 | +0.60% | BRL 26.53 | BRL 26.76 | BRL 26.17 | 7.56M |
| 2026-06-15 | BRL 26.60 | -1.74% | BRL 27.66 | BRL 27.68 | BRL 26.37 | 9.14M |
| 2026-06-12 | BRL 27.07 | -0.48% | BRL 27.00 | BRL 27.37 | BRL 26.78 | 5.69M |
| 2026-06-11 | BRL 27.20 | +1.95% | BRL 26.69 | BRL 27.32 | BRL 26.38 | 6.91M |
| 2026-06-10 | BRL 26.68 | -1.19% | BRL 26.94 | BRL 26.94 | BRL 26.52 | 7.82M |
| 2026-06-09 | BRL 27.00 | +0.52% | BRL 27.01 | BRL 27.29 | BRL 26.82 | 6.90M |
| 2026-06-08 | BRL 26.86 | -0.33% | BRL 26.95 | BRL 27.02 | BRL 26.68 | 4.61M |
| 2026-06-05 | BRL 26.95 | -1.21% | BRL 27.29 | BRL 27.39 | BRL 26.86 | 6.05M |
| 2026-06-03 | BRL 27.28 | -1.27% | BRL 27.42 | BRL 27.42 | BRL 26.85 | 7.54M |
| 2026-06-02 | BRL 27.63 | -0.54% | BRL 27.83 | BRL 27.98 | BRL 27.53 | 8.24M |
| 2026-06-01 | BRL 27.78 | -1.52% | BRL 28.11 | BRL 28.35 | BRL 27.39 | 10.44M |
| 2026-05-29 | BRL 28.21 | -1.47% | BRL 28.66 | BRL 28.84 | BRL 28.11 | 7.45M |
| 2026-05-28 | BRL 28.63 | +0.28% | BRL 28.56 | BRL 28.89 | BRL 28.24 | 3.64M |
| 2026-05-27 | BRL 28.55 | -0.45% | BRL 29.10 | BRL 29.11 | BRL 28.41 | 1.95M |