Allos S.A. ALOS3
BMFBOVESPA · Brezilya · Finans
BRL 29,73+0,24 (+%0,81)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 29,73 | +%0,81 | BRL 29,50 | BRL 29,73 | BRL 29,13 | 5,75M |
| 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 |