ALOS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.020	29.020	29.020	29.020	29.020	15,148
2026-01-15	29.010	29.460	28.830	29.230	29.230	13,360
2026-01-14	29.000	29.160	28.630	29.000	29.000	13,847
2026-01-13	29.430	29.430	28.500	29.090	29.090	19,595
2026-01-12	29.230	29.550	29.060	29.330	29.330	13,447
2026-01-09	29.280	29.280	29.280	29.280	29.280	15,328
2026-01-08	28.860	29.380	28.650	28.740	28.740	15,051
2026-01-07	29.080	29.180	28.660	28.860	28.860	15,034
2026-01-06	28.670	29.160	28.660	29.150	29.150	14,786
2026-01-05	28.550	28.960	28.160	28.870	28.870	16,393
2026-01-02	28.430	28.430	28.430	28.430	28.430	13,627
2025-12-30	28.470	28.470	28.470	28.470	28.470	10,413
2025-12-29	28.280	28.280	28.030	28.050	28.050	10,501
2025-12-26	28.380	28.380	28.380	28.380	28.380	10,868
2025-12-23	28.230	28.230	28.230	28.230	28.230	15,144
2025-12-22	27.630	27.630	27.220	27.280	27.280	16,578
2025-12-19	28.170	28.170	28.170	28.170	28.170	18,082
2025-12-18	27.950	28.210	27.500	28.210	28.210	15,929
2025-12-17	28.410	28.600	27.430	27.800	27.800	23,979
2025-12-16	29.380	29.380	28.200	28.400	28.400	16,178
2025-12-15	29.240	29.690	29.240	29.390	29.390	15,838
2025-12-12	29.230	29.230	29.230	29.230	29.230	14,489
2025-12-11	28.490	29.160	28.210	28.580	28.580	15,503
2025-12-10	27.990	28.630	27.930	28.430	28.430	17,891
2025-12-09	27.480	28.200	26.790	27.870	27.870	19,692
2025-12-08	27.890	28.010	27.250	27.700	27.700	18,043
2025-12-05	27.620	27.620	27.620	27.620	27.620	37,034
2025-12-04	29.110	29.780	29.110	29.780	29.780	14,425
2025-12-03	29.010	29.380	28.980	29.000	29.000	13,955
2025-12-02	28.440	29.000	28.370	28.830	28.830	12,829
2025-12-01	28.380	28.800	28.250	28.250	28.250	17,845
2025-11-28	28.390	28.390	28.390	28.390	28.390	12,100
2025-11-27	27.990	28.030	27.690	28.000	28.000	9,529
2025-11-26	28.040	28.580	27.800	27.950	27.950	10,611
2025-11-25	27.760	28.130	27.610	28.090	28.090	12,407
2025-11-24	26.810	27.990	26.610	27.990	27.990	9,794
2025-11-21	26.890	26.890	26.890	26.890	26.890	10,207
2025-11-19	27.160	27.160	27.160	27.160	27.160	9,489
2025-11-18	27.990	28.000	27.630	28.000	28.000	9,834
2025-11-17	28.950	29.000	27.890	28.100	28.100	15,680
2025-11-14	28.900	28.900	28.900	28.900	28.900	14,134
2025-11-13	28.990	29.740	27.970	28.240	28.240	24,299
2025-11-12	26.970	27.230	26.570	26.860	26.860	14,349
2025-11-11	26.420	27.230	26.270	26.700	26.700	12,660
2025-11-10	26.130	26.430	26.130	26.300	26.300	7,283
2025-11-07	26.280	26.280	26.280	26.280	26.280	8,278
2025-11-06	25.750	26.210	25.750	26.200	26.200	10,938
2025-11-05	25.190	25.990	25.090	25.990	25.990	12,065
2025-11-04	24.970	25.260	24.810	25.260	25.260	9,796
2025-11-03	24.950	25.200	24.810	24.810	24.810	16,803
2025-10-31	24.800	24.800	24.800	24.800	24.800	15,889
2025-10-30	24.460	24.770	24.260	24.580	24.580	7,956
2025-10-29	24.440	24.660	24.390	24.640	24.640	5,718
2025-10-28	24.530	24.700	24.290	24.330	24.330	6,290
2025-10-27	24.530	24.950	24.470	24.470	24.470	7,368
2025-10-24	24.400	24.400	24.400	24.400	24.400	6,865
2025-10-23	24.160	24.530	24.130	24.440	24.440	7,607
2025-10-22	24.460	24.460	24.050	24.300	24.300	5,190
2025-10-21	24.360	24.490	24.170	24.230	24.230	5,384
2025-10-20	24.070	24.490	24.010	24.390	24.390	6,608

← NewerPage 4 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.