ALOS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.170	21.170	21.170	21.170	21.170	4,468
2025-07-24	21.380	21.460	21.150	21.150	21.150	4,888
2025-07-23	21.100	21.620	20.970	21.380	21.380	5,568
2025-07-22	21.700	21.800	21.300	21.300	21.300	6,312
2025-07-21	21.740	21.850	21.550	21.590	21.590	7,204
2025-07-18	21.550	21.550	21.550	21.550	21.550	7,466
2025-07-17	22.000	22.280	21.920	22.260	22.260	5,714
2025-07-16	21.750	22.190	21.750	21.970	21.970	5,792
2025-07-15	21.640	22.110	21.600	21.860	21.860	5,570
2025-07-14	21.620	21.800	21.510	21.600	21.600	5,063
2025-07-11	21.630	21.630	21.630	21.630	21.630	4,912
2025-07-10	21.790	21.930	21.480	21.770	21.770	7,566
2025-07-09	22.340	22.340	21.860	22.080	22.080	5,551
2025-07-08	22.200	22.400	22.130	22.340	22.340	6,347
2025-07-07	22.850	22.890	22.180	22.370	22.370	8,183
2025-07-04	22.670	22.670	22.670	22.670	22.670	5,353
2025-07-03	22.470	22.770	22.240	22.550	22.550	6,173
2025-07-02	22.880	22.980	22.300	22.450	22.450	7,311
2025-07-01	22.720	23.070	22.720	22.980	22.980	6,684
2025-06-30	22.480	22.820	22.410	22.730	22.730	6,655
2025-06-27	22.450	22.450	22.450	22.450	22.450	5,202
2025-06-26	22.400	22.740	22.060	22.400	22.400	6,427
2025-06-25	22.060	22.440	22.060	22.140	22.140	7,688
2025-06-24	21.400	22.410	21.400	22.400	22.400	7,002
2025-06-23	21.360	21.690	21.230	21.640	21.640	7,466
2025-06-20	21.600	21.600	21.600	21.600	21.600	6,082
2025-06-18	21.640	21.640	21.640	21.640	21.640	5,435
2025-06-17	21.680	21.950	21.540	21.760	21.760	8,668
2025-06-16	21.540	21.920	21.540	21.710	21.710	7,033
2025-06-13	21.410	21.410	21.410	21.410	21.410	7,376
2025-06-12	21.570	21.640	21.250	21.490	21.490	4,751
2025-06-11	21.540	21.830	21.390	21.730	21.730	5,806
2025-06-10	21.830	21.890	21.520	21.810	21.810	6,313
2025-06-09	21.710	21.840	21.340	21.600	21.600	9,743
2025-06-06	21.780	21.780	21.780	21.780	21.780	7,419
2025-06-05	22.070	22.170	21.850	21.910	21.910	6,663
2025-06-04	22.370	22.410	22.000	22.000	22.000	6,786
2025-06-03	22.120	22.120	22.120	22.120	22.120	7,757
2025-06-02	21.950	21.950	21.950	21.950	21.950	8,623
2025-05-30	22.280	22.280	22.280	22.280	22.280	8,803
2025-05-29	22.480	22.480	22.480	22.480	22.480	8,341
2025-05-28	22.330	22.330	22.330	22.330	22.330	6,639
2025-05-27	21.750	21.750	21.750	21.750	21.750	8,652
2025-05-26	21.790	21.790	21.790	21.790	21.790	6,623
2025-05-23	21.540	21.540	21.540	21.540	21.540	7,337
2025-05-22	21.630	21.630	21.630	21.630	21.630	8,634
2025-05-21	21.880	21.880	21.880	21.880	21.880	8,642
2025-05-20	22.200	22.200	22.200	22.200	22.200	9,908
2025-05-19	21.920	21.920	21.920	21.920	21.920	10,583
2025-05-16	21.880	21.880	21.880	21.880	21.880	9,416
2025-05-15	21.890	21.890	21.890	21.890	21.890	6,485
2025-05-14	21.330	21.330	21.330	21.330	21.330	7,134
2025-05-13	21.820	21.820	21.820	21.820	21.820	6,722
2025-05-12	21.070	21.070	21.070	21.070	21.070	6,517
2025-05-09	21.500	21.500	21.500	21.500	21.500	0
2025-05-06	21.300	21.510	21.150	21.300	21.300	5,482
2025-05-05	21.350	21.350	21.350	21.350	21.350	6,537
2025-05-02	21.650	21.650	21.650	21.650	21.650	8,913
2025-04-30	21.350	21.350	21.350	21.350	21.350	6,709
2025-04-29	21.080	21.080	21.080	21.080	21.080	7,811

← NewerPage 6 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.