ALOS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	33.390	33.610	33.090	33.610	33.610	16,502
2026-04-14	33.290	33.590	33.180	33.270	33.270	17,239
2026-04-13	32.930	33.350	32.690	33.210	33.210	21,356
2026-04-10	33.000	33.000	33.000	33.000	33.000	25,508
2026-04-09	31.990	32.400	31.780	32.400	32.400	18,046
2026-04-08	30.910	32.310	30.910	31.920	31.920	25,788
2026-04-07	30.470	30.700	30.080	30.700	30.700	19,123
2026-04-06	30.300	30.620	30.200	30.540	30.540	17,973
2026-04-02	30.430	30.430	30.430	30.430	30.430	21,328
2026-04-01	30.380	31.320	30.380	30.930	30.930	25,757
2026-03-31	29.150	30.400	29.150	30.400	30.400	17,591
2026-03-30	29.100	29.340	28.700	29.140	29.140	21,046
2026-03-27	29.150	29.150	29.150	29.150	29.150	26,672
2026-03-26	30.260	30.270	29.420	29.510	29.510	24,520
2026-03-25	30.030	30.670	30.030	30.250	30.250	18,536
2026-03-24	29.870	30.070	29.300	29.690	29.690	16,256
2026-03-23	28.970	30.150	28.970	29.770	29.770	17,122
2026-03-20	28.770	28.770	28.770	28.770	28.770	26,503
2026-03-19	29.590	29.950	28.960	29.890	29.890	19,506
2026-03-18	29.550	30.090	29.330	30.010	30.010	14,229
2026-03-17	29.520	29.990	29.320	29.600	29.600	17,326
2026-03-16	29.120	29.780	29.110	29.630	29.630	19,390
2026-03-13	28.890	28.890	28.890	28.890	28.890	32,137
2026-03-12	30.100	30.150	29.330	29.610	29.610	36,181
2026-03-11	30.890	31.180	30.010	30.280	30.280	32,174
2026-03-10	31.020	31.610	30.510	30.940	30.940	20,284
2026-03-09	30.620	31.000	30.070	30.830	30.830	23,478
2026-03-06	30.630	30.630	30.630	30.630	30.630	26,981
2026-03-05	32.010	32.100	31.060	31.120	31.120	20,134
2026-03-04	31.370	32.190	31.080	31.930	31.930	19,302
2026-03-03	31.890	31.890	30.890	31.190	31.190	32,912
2026-03-02	32.580	32.580	31.660	32.360	32.360	25,782
2026-02-27	32.750	32.750	32.750	32.750	32.750	14,220
2026-02-26	32.130	32.800	32.100	32.660	32.660	16,254
2026-02-25	32.210	32.350	31.880	32.170	32.170	13,550
2026-02-24	31.990	32.470	31.800	32.050	32.050	20,718
2026-02-23	31.910	31.960	31.500	31.810	31.810	16,557
2026-02-20	31.960	31.960	31.960	31.960	31.960	18,821
2026-02-19	30.940	31.600	30.740	31.600	31.600	17,759
2026-02-18	30.670	31.250	30.550	30.860	30.860	15,660
2026-02-13	30.500	30.500	30.500	30.500	30.500	23,193
2026-02-12	31.670	31.730	30.900	31.150	31.150	18,678
2026-02-11	31.510	31.700	31.300	31.700	31.700	17,741
2026-02-10	31.510	31.640	31.080	31.490	31.490	16,011
2026-02-09	31.590	31.750	31.340	31.700	31.700	17,427
2026-02-06	31.700	31.700	31.700	31.700	31.700	18,905
2026-02-05	31.010	31.970	30.980	31.320	31.320	18,512
2026-02-04	31.650	31.880	30.580	31.020	31.020	21,423
2026-02-03	31.510	31.980	31.450	31.540	31.540	24,503
2026-02-02	30.780	31.490	30.600	31.490	31.490	22,559
2026-01-30	30.790	30.790	30.790	30.790	30.790	6,135
2026-01-29	31.200	31.500	30.390	30.990	30.990	17,296
2026-01-28	30.490	31.320	30.490	31.310	31.310	19,833
2026-01-27	30.000	30.720	29.940	30.600	30.600	23,605
2026-01-26	29.690	29.930	29.230	29.770	29.770	16,883
2026-01-23	29.900	29.900	29.900	29.900	29.900	18,716
2026-01-22	29.190	29.820	28.850	29.600	29.600	21,467
2026-01-21	28.650	29.250	28.650	29.150	29.150	17,553
2026-01-20	28.490	28.690	28.220	28.670	28.670	15,381
2026-01-19	29.150	29.160	28.500	28.500	28.500	16,866

← NewerPage 3 of 8 · 452 trading daysOlder →

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.