ALOS3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	18.580	18.830	18.480	18.830	18.830	7,500
2025-01-27	17.960	18.740	17.830	18.740	18.740	8,249
2025-01-24	17.890	17.890	17.890	17.890	17.890	8,701
2025-01-23	18.280	18.380	17.990	18.050	18.050	7,003
2025-01-22	18.110	18.450	17.910	18.280	18.280	10,040
2025-01-21	18.040	18.250	17.930	18.000	18.000	7,286
2025-01-20	18.060	18.240	17.730	18.120	18.120	7,482
2025-01-17	18.070	18.070	18.070	18.070	18.070	6,368
2025-01-16	18.490	18.490	17.900	17.900	17.900	6,567
2025-01-15	17.570	18.470	17.570	18.260	18.260	7,358
2025-01-14	17.330	17.730	17.170	17.390	17.390	8,011
2025-01-13	17.500	17.510	17.170	17.330	17.330	9,148
2025-01-10	17.400	17.400	17.400	17.400	17.400	8,887
2025-01-09	17.650	18.010	17.600	17.700	17.700	8,695
2025-01-08	18.080	18.150	17.630	17.630	17.630	10,646
2025-01-07	18.130	18.410	17.880	18.110	18.110	9,227
2025-01-06	17.890	18.430	17.880	18.220	18.220	9,403
2025-01-03	17.820	17.820	17.820	17.820	17.820	8,839
2025-01-02	18.100	18.200	17.800	18.040	18.040	15,406
2024-12-30	18.000	18.000	18.000	18.000	18.000	7,254
2024-12-27	18.260	18.260	18.260	18.260	18.260	6,568
2024-12-26	18.830	18.940	18.070	18.280	18.280	10,952
2024-12-23	18.270	18.270	18.270	18.270	18.270	11,232
2024-12-20	18.900	18.900	18.900	18.900	18.900	9,141
2024-12-19	18.160	18.530	17.990	18.290	18.290	10,886
2024-12-18	18.790	18.790	18.100	18.120	18.120	12,794
2024-12-17	18.670	19.010	18.660	18.850	18.850	11,510
2024-12-16	19.200	19.200	18.700	18.700	18.700	13,125
2024-12-13	19.020	19.020	19.020	19.020	19.020	9,380
2024-12-12	19.460	19.770	19.300	19.300	19.300	8,550
2024-12-11	19.580	20.380	19.440	19.860	19.860	10,653
2024-12-10	19.440	19.440	19.440	19.440	19.440	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.