ALOS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.000	21.000	21.000	21.000	21.000	8,443
2025-04-25	21.280	21.280	21.280	21.280	21.280	9,479
2025-04-24	20.430	21.240	20.430	20.940	20.940	7,705
2025-04-23	20.180	20.720	20.130	20.580	20.580	7,848
2025-04-22	20.400	20.400	20.400	20.400	20.400	9,594
2025-04-17	20.110	20.110	20.110	20.110	20.110	6,586
2025-04-16	20.030	20.030	20.030	20.030	20.030	6,745
2025-04-15	19.810	19.810	19.810	19.810	19.810	6,437
2025-04-14	20.180	20.180	20.180	20.180	20.180	7,201
2025-04-11	19.520	19.520	19.520	19.520	19.520	7,312
2025-04-10	19.210	19.210	19.210	19.210	19.210	6,900
2025-04-09	19.330	19.330	19.330	19.330	19.330	6,494
2025-04-08	19.000	19.000	19.000	19.000	19.000	6,980
2025-04-07	19.050	19.050	19.050	19.050	19.050	10,193
2025-04-04	19.420	19.420	19.420	19.420	19.420	7,463
2025-04-03	20.170	20.170	20.170	20.170	20.170	10,265
2025-04-02	19.510	19.510	19.510	19.510	19.510	6,691
2025-04-01	18.960	18.960	18.960	18.960	18.960	6,376
2025-03-31	19.200	19.200	19.200	19.200	19.200	6,538
2025-03-28	19.460	19.460	19.460	19.460	19.460	7,677
2025-03-27	19.380	19.380	19.380	19.380	19.380	7,498
2025-03-26	19.450	19.450	19.450	19.450	19.450	5,952
2025-03-25	19.600	19.600	19.600	19.600	19.600	6,528
2025-03-24	19.200	19.200	19.200	19.200	19.200	6,733
2025-03-21	19.650	19.650	19.650	19.650	19.650	8,004
2025-03-20	19.300	19.300	19.300	19.300	19.300	10,194
2025-03-19	19.880	19.880	19.880	19.880	19.880	9,655
2025-03-18	19.550	19.550	19.550	19.550	19.550	8,227
2025-03-17	19.510	19.510	19.510	19.510	19.510	8,296
2025-03-14	19.030	19.030	19.030	19.030	19.030	10,236
2025-03-13	18.370	18.370	18.370	18.370	18.370	8,664
2025-03-12	18.160	18.160	18.160	18.160	18.160	6,672
2025-03-11	18.230	18.230	18.230	18.230	18.230	8,094
2025-03-10	18.160	18.160	18.160	18.160	18.160	7,353
2025-03-07	18.290	18.290	18.290	18.290	18.290	8,948
2025-03-06	17.800	18.240	17.740	18.240	18.240	8,148
2025-03-05	18.090	18.570	17.600	18.570	18.570	8,270
2025-02-28	17.980	17.980	17.980	17.980	17.980	10,556
2025-02-27	18.410	18.640	18.270	18.300	18.300	6,836
2025-02-26	18.640	18.870	18.370	18.640	18.640	7,349
2025-02-25	18.600	18.830	18.410	18.760	18.760	6,816
2025-02-24	19.360	19.360	18.390	18.630	18.630	8,409
2025-02-21	19.270	19.270	19.270	19.270	19.270	6,575
2025-02-20	19.310	19.350	19.030	19.280	19.280	6,338
2025-02-19	19.530	19.600	19.100	19.250	19.250	7,093
2025-02-18	19.860	19.880	19.380	19.670	19.670	8,968
2025-02-17	19.500	20.130	19.490	19.500	19.500	9,305
2025-02-14	19.490	19.490	19.490	19.490	19.490	7,868
2025-02-13	18.970	19.170	18.880	19.070	19.070	6,502
2025-02-12	19.030	19.320	18.950	19.050	19.050	6,869
2025-02-11	19.270	19.540	19.200	19.420	19.420	6,320
2025-02-10	19.000	19.540	18.990	19.400	19.400	7,804
2025-02-07	19.000	19.000	19.000	19.000	19.000	6,910
2025-02-06	19.120	19.260	19.020	19.020	19.020	6,639
2025-02-05	19.200	19.220	18.760	18.910	18.910	7,957
2025-02-04	19.110	19.290	18.800	19.290	19.290	7,943
2025-02-03	18.950	19.310	18.830	19.020	19.020	10,753
2025-01-31	18.930	18.930	18.930	18.930	18.930	8,912
2025-01-30	18.590	19.440	18.590	19.440	19.440	10,919
2025-01-29	18.690	18.920	18.550	18.750	18.750	5,845

← NewerPage 7 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.