ALOS3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	34.290	34.610	33.930	34.540	34.540	39,762
2026-10-06	33.190	34.500	33.190	34.280	34.280	48,676
2026-10-05	31.100	33.920	31.000	33.070	33.070	107,107
2026-10-02	30.290	30.290	30.290	30.290	30.290	40,065
2026-10-01	29.590	29.780	29.120	29.780	29.780	29,224
2026-09-30	29.510	29.510	29.510	29.510	29.510	0
2026-09-28	28.880	28.880	28.400	28.520	28.520	29,825
2026-09-25	28.920	28.920	28.920	28.920	28.920	19,831
2026-09-24	29.570	29.590	28.880	29.210	29.210	20,432
2026-09-23	29.210	29.720	29.070	29.310	29.310	24,631
2026-09-22	29.800	29.830	29.430	29.790	29.790	31,277
2026-09-21	28.990	29.890	28.990	29.890	29.890	30,751
2026-09-18	28.860	28.860	28.860	28.860	28.860	28,716
2026-09-17	28.690	28.750	27.830	28.260	28.260	37,220
2026-09-16	28.760	28.810	28.410	28.500	28.500	30,099
2026-09-15	28.600	28.680	28.260	28.410	28.410	24,352
2026-09-14	28.500	28.500	27.810	28.380	28.380	29,620
2026-09-11	28.600	28.600	28.600	28.600	28.600	31,099
2026-09-10	28.660	29.210	28.210	29.140	29.140	27,937
2026-09-09	29.090	29.170	28.300	28.400	28.400	38,245
2026-09-08	29.100	29.480	28.960	29.290	29.290	30,977
2026-09-04	28.820	28.820	28.820	28.820	28.820	33,580
2026-09-03	28.710	29.620	28.700	29.090	29.090	31,024
2026-09-02	27.600	28.620	27.390	28.510	28.510	36,730
2026-09-01	26.870	27.690	26.730	27.100	27.100	32,296
2026-08-31	26.470	26.860	26.390	26.710	26.710	27,898
2026-08-28	26.430	26.430	26.430	26.430	26.430	28,526
2026-08-27	26.430	26.530	26.180	26.230	26.230	24,098
2026-08-26	26.760	26.800	26.260	26.450	26.450	27,172
2026-08-25	26.110	26.600	26.000	26.530	26.530	28,042
2026-08-24	25.830	26.150	25.390	26.060	26.060	31,915
2026-08-21	26.000	26.000	26.000	26.000	26.000	25,960
2026-08-20	25.630	25.900	25.280	25.450	25.450	38,967
2026-08-19	25.580	26.020	25.300	25.690	25.690	36,464
2026-08-18	25.560	25.600	25.210	25.480	25.480	39,291
2026-08-17	25.800	25.840	25.450	25.510	25.510	40,343
2026-08-14	25.610	25.610	25.610	25.610	25.610	70,558
2026-08-13	26.480	26.690	26.050	26.100	26.100	33,270
2026-08-12	26.240	26.350	25.780	26.260	26.260	43,605
2026-08-11	27.100	27.120	26.050	26.070	26.070	68,224
2026-08-10	27.170	27.410	26.710	27.100	27.100	30,632
2026-08-07	26.900	26.900	26.900	26.900	26.900	45,868
2026-08-06	27.490	28.650	26.930	26.940	26.940	36,606
2026-08-05	27.880	27.910	27.400	27.400	27.400	25,309
2026-08-04	27.460	27.960	27.390	27.600	27.600	27,808
2026-08-03	27.420	27.470	27.120	27.350	27.350	25,200
2026-07-31	27.150	27.150	27.150	27.150	27.150	17,580
2026-07-30	26.750	27.170	26.650	27.170	27.170	22,423
2026-07-29	27.240	27.240	26.460	26.690	26.690	38,422
2026-07-28	26.970	27.510	26.970	27.030	27.030	20,395
2026-07-27	26.570	26.770	26.320	26.600	26.600	22,679
2026-07-24	26.300	26.300	26.300	26.300	26.300	42,919
2026-07-23	27.580	27.600	26.900	26.980	26.980	40,906
2026-07-22	27.380	27.630	27.000	27.590	27.590	26,830
2026-07-21	27.360	27.360	26.820	27.200	27.200	46,964
2026-07-20	27.490	27.540	27.240	27.400	27.400	26,214
2026-07-17	27.360	27.360	27.360	27.360	27.360	35,083
2026-07-16	28.230	28.230	27.690	27.860	27.860	30,429
2026-07-15	28.480	28.570	28.010	28.330	28.330	24,679
2026-07-14	28.300	28.350	27.910	28.240	28.240	20,073

Page 1 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.