ALOS3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	28.800	28.820	27.980	28.120	28.120	24,201
2026-07-10	28.800	28.800	28.800	28.800	28.800	22,863
2026-07-09	27.190	27.660	26.990	27.600	27.600	15,882
2026-07-08	27.160	27.160	26.590	27.060	27.060	35,539
2026-07-07	27.710	27.720	27.100	27.290	27.290	30,428
2026-07-06	28.240	28.240	27.600	27.710	27.710	27,828
2026-07-03	28.190	28.190	28.190	28.190	28.190	21,429
2026-07-02	28.190	28.420	27.810	27.980	27.980	24,657
2026-07-01	27.900	28.200	27.600	28.100	28.100	22,539
2026-06-30	28.060	28.250	27.500	27.900	27.900	22,667
2026-06-29	28.180	28.310	27.900	27.960	27.960	17,357
2026-06-26	28.070	28.070	28.070	28.070	28.070	17,073
2026-06-25	27.190	27.790	27.140	27.610	27.610	17,151
2026-06-24	26.890	27.150	26.720	26.920	26.920	19,625
2026-06-23	26.760	27.120	26.440	27.120	27.120	19,682
2026-06-22	26.850	27.160	26.570	27.070	27.070	26,447
2026-06-19	26.590	26.590	26.590	26.590	26.590	28,145
2026-06-18	26.630	26.920	26.450	26.720	26.720	32,748
2026-06-17	27.110	27.550	26.330	26.470	26.470	24,132
2026-06-16	26.670	26.850	26.200	26.850	26.850	28,386
2026-06-15	27.350	27.890	26.390	26.650	26.650	33,689
2026-06-12	27.190	27.490	26.800	27.200	27.200	19,802
2026-06-11	26.760	27.330	26.400	27.270	27.270	31,210
2026-06-10	27.010	27.300	26.540	26.620	26.620	36,727
2026-06-09	26.920	27.290	26.850	27.120	27.120	24,573
2026-06-08	27.170	27.280	26.690	26.920	26.920	35,357
2026-06-05	27.180	27.180	27.180	27.180	27.180	36,930
2026-06-03	27.280	27.280	27.280	27.280	27.280	47,273
2026-06-02	28.000	28.000	27.540	27.550	27.550	32,452
2026-06-01	28.350	28.370	27.400	27.770	27.770	48,903
2026-05-29	28.220	28.220	28.220	28.220	28.220	28,008
2026-05-28	28.550	28.890	28.250	28.800	28.800	19,959
2026-05-27	28.980	29.110	28.400	28.520	28.520	21,601
2026-05-26	28.790	28.790	28.230	28.570	28.570	21,378
2026-05-25	28.380	28.830	28.260	28.610	28.610	19,785
2026-05-22	28.090	28.090	28.090	28.090	28.090	31,367
2026-05-21	28.860	28.860	28.150	28.750	28.750	21,658
2026-05-20	28.010	28.970	27.820	28.710	28.710	27,149
2026-05-19	28.610	28.630	27.880	28.120	28.120	35,280
2026-05-18	28.840	28.840	28.370	28.610	28.610	27,683
2026-05-15	28.960	28.960	28.960	28.960	28.960	33,633
2026-05-14	28.700	29.190	28.510	28.990	28.990	22,246
2026-05-13	29.400	29.460	28.220	28.310	28.310	41,780
2026-05-12	29.800	29.860	29.210	29.450	29.450	26,228
2026-05-11	30.290	30.380	29.560	29.790	29.790	32,428
2026-05-08	30.250	30.250	30.250	30.250	30.250	20,204
2026-05-07	31.410	31.480	30.120	30.330	30.330	27,743
2026-05-06	30.660	31.370	30.540	31.370	31.370	23,051
2026-05-05	30.470	30.610	30.130	30.490	30.490	20,463
2026-05-04	30.580	30.650	30.210	30.330	30.330	22,698
2026-04-30	30.690	30.690	30.690	30.690	30.690	21,962
2026-04-29	30.950	30.960	30.050	30.130	30.130	20,455
2026-04-28	31.210	31.210	30.620	30.840	30.840	16,386
2026-04-27	31.760	31.900	31.200	31.320	31.320	17,044
2026-04-24	31.620	31.620	31.620	31.620	31.620	16,234
2026-04-23	32.560	32.650	31.750	32.000	32.000	16,309
2026-04-22	33.520	33.520	32.730	32.730	32.730	20,699
2026-04-20	33.750	33.750	33.750	33.750	33.750	14,911

← NewerPage 2 of 2 · 118 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.