ALOS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 24.090 | 24.090 | 24.090 | 24.090 | 24.090 | 6,946 |
| 2025-10-16 | 24.000 | 24.090 | 23.750 | 23.750 | 23.750 | 7,732 |
| 2025-10-15 | 23.790 | 24.160 | 23.460 | 24.160 | 24.160 | 7,917 |
| 2025-10-14 | 23.860 | 24.010 | 23.620 | 23.620 | 23.620 | 9,531 |
| 2025-10-13 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 4,932 |
| 2025-10-10 | 23.860 | 23.860 | 23.860 | 23.860 | 23.860 | 7,431 |
| 2025-10-09 | 24.410 | 24.500 | 24.020 | 24.060 | 24.060 | 6,065 |
| 2025-10-08 | 24.240 | 24.240 | 24.240 | 24.240 | 24.240 | 6,270 |
| 2025-10-07 | 24.110 | 24.110 | 24.110 | 24.110 | 24.110 | 8,545 |
| 2025-10-06 | 24.530 | 24.530 | 24.530 | 24.530 | 24.530 | 8,265 |
| 2025-10-03 | 25.290 | 25.290 | 25.290 | 25.290 | 25.290 | 6,480 |
| 2025-10-02 | 25.370 | 25.370 | 25.370 | 25.370 | 25.370 | 7,508 |
| 2025-10-01 | 25.860 | 26.000 | 25.480 | 25.480 | 25.480 | 12,201 |
| 2025-09-30 | 25.770 | 25.770 | 25.770 | 25.770 | 25.770 | 10,529 |
| 2025-09-29 | 25.810 | 25.810 | 25.810 | 25.810 | 25.810 | 11,247 |
| 2025-09-26 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 7,074 |
| 2025-09-25 | 25.240 | 25.560 | 25.230 | 25.560 | 25.560 | 7,303 |
| 2025-09-24 | 25.660 | 25.800 | 25.450 | 25.710 | 25.710 | 9,333 |
| 2025-09-23 | 25.100 | 25.900 | 25.050 | 25.670 | 25.670 | 11,958 |
| 2025-09-22 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 6,785 |
| 2025-09-19 | 25.640 | 25.640 | 25.640 | 25.640 | 25.640 | 10,489 |
| 2025-09-18 | 25.210 | 25.500 | 25.200 | 25.480 | 25.480 | 8,271 |
| 2025-09-17 | 24.800 | 25.430 | 24.770 | 25.420 | 25.420 | 11,452 |
| 2025-09-16 | 24.460 | 24.940 | 24.460 | 24.920 | 24.920 | 9,121 |
| 2025-09-15 | 24.510 | 24.650 | 24.270 | 24.570 | 24.570 | 9,640 |
| 2025-09-12 | 24.620 | 24.620 | 24.620 | 24.620 | 24.620 | 8,852 |
| 2025-09-11 | 24.220 | 24.650 | 24.120 | 24.440 | 24.440 | 7,190 |
| 2025-09-10 | 24.160 | 24.490 | 24.090 | 24.300 | 24.300 | 4,759 |
| 2025-09-09 | 24.130 | 24.290 | 24.060 | 24.200 | 24.200 | 5,094 |
| 2025-09-08 | 24.520 | 24.580 | 24.180 | 24.370 | 24.370 | 5,725 |
| 2025-09-05 | 24.410 | 24.410 | 24.410 | 24.410 | 24.410 | 14,478 |
| 2025-09-04 | 23.840 | 24.300 | 23.790 | 24.300 | 24.300 | 6,466 |
| 2025-09-03 | 23.790 | 23.840 | 23.580 | 23.830 | 23.830 | 5,080 |
| 2025-09-02 | 23.830 | 23.990 | 23.640 | 23.910 | 23.910 | 5,622 |
| 2025-09-01 | 23.960 | 24.160 | 23.810 | 24.160 | 24.160 | 7,860 |
| 2025-08-29 | 23.930 | 23.930 | 23.930 | 23.930 | 23.930 | 17,514 |
| 2025-08-28 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 9,987 |
| 2025-08-27 | 22.820 | 23.400 | 22.540 | 23.400 | 23.400 | 6,013 |
| 2025-08-26 | 22.980 | 22.980 | 22.660 | 22.910 | 22.910 | 7,718 |
| 2025-08-25 | 22.910 | 23.330 | 22.910 | 23.060 | 23.060 | 12,125 |
| 2025-08-22 | 23.030 | 23.030 | 23.030 | 23.030 | 23.030 | 15,996 |
| 2025-08-21 | 22.750 | 22.750 | 22.450 | 22.450 | 22.450 | 5,198 |
| 2025-08-20 | 22.720 | 22.870 | 22.490 | 22.720 | 22.720 | 4,836 |
| 2025-08-19 | 23.140 | 23.140 | 22.500 | 22.500 | 22.500 | 5,904 |
| 2025-08-18 | 22.860 | 23.290 | 22.860 | 23.160 | 23.160 | 8,182 |
| 2025-08-15 | 22.860 | 22.980 | 22.710 | 22.980 | 22.980 | 5,595 |
| 2025-08-14 | 22.550 | 23.090 | 22.190 | 22.900 | 22.900 | 6,386 |
| 2025-08-13 | 22.750 | 23.100 | 22.580 | 22.860 | 22.860 | 5,825 |
| 2025-08-12 | 22.590 | 23.000 | 22.400 | 22.840 | 22.840 | 7,081 |
| 2025-08-11 | 22.380 | 22.660 | 22.190 | 22.390 | 22.390 | 6,593 |
| 2025-08-08 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 7,116 |
| 2025-08-07 | 22.140 | 22.140 | 22.140 | 22.140 | 22.140 | 6,592 |
| 2025-08-06 | 21.620 | 21.970 | 21.560 | 21.750 | 21.750 | 7,245 |
| 2025-08-05 | 21.760 | 21.790 | 21.290 | 21.480 | 21.480 | 5,228 |
| 2025-08-04 | 21.820 | 21.940 | 21.430 | 21.660 | 21.660 | 5,124 |
| 2025-08-01 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 9,900 |
| 2025-07-31 | 21.390 | 21.420 | 21.000 | 21.150 | 21.150 | 7,099 |
| 2025-07-30 | 21.580 | 21.580 | 21.580 | 21.580 | 21.580 | 5,535 |
| 2025-07-29 | 21.050 | 21.350 | 20.920 | 21.150 | 21.150 | 7,190 |
| 2025-07-28 | 21.260 | 21.480 | 20.880 | 20.910 | 20.910 | 6,501 |
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.