ALLOS S.A. (ALOS3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729287000 | 22.15 | -0.32 | -1.42 | 22.47 | 22.85 | 22.15 | 7573 |
| 1729200540 | 22.47 | 0.05 | 0.22 | 22.42 | 22.5 | 22.11 | 6401 |
| 1729114140 | 22.42 | 0.05 | 0.22 | 22.51 | 22.81 | 22.41 | 9313 |
| 1729027740 | 22.37 | 0.11 | 0.49 | 22.24 | 22.61 | 22.24 | 7585 |
| 1728941340 | 22.26 | 0.24 | 1.09 | 21.94 | 22.46 | 21.89 | 10297 |
| 1728682200 | 22.02 | -0.19 | -0.86 | 22 | 22.21 | 22 | 6173 |
| 1728595740 | 22.21 | 0.27 | 1.23 | 22 | 22.29 | 21.85 | 8601 |
| 1728509400 | 21.94 | -0.67 | -2.96 | 22.83 | 22.83 | 21.81 | 8606 |
| 1728422940 | 22.61 | -0.01 | -0.04 | 22.6 | 22.8 | 22.23 | 10390 |
| 1728336600 | 22.62 | 0.03 | 0.13 | 22.5 | 22.74 | 22.17 | 9649 |
| 1728077400 | 22.59 | 0.51 | 2.31 | 21.88 | 22.6 | 21.71 | 8770 |
| 1727991000 | 22.08 | -0.29 | -1.30 | 22.14 | 22.17 | 21.88 | 9473 |
| 1727904540 | 22.37 | 0.75 | 3.47 | 21.9 | 22.45 | 21.9 | 11824 |
| 1727818200 | 21.62 | -0.15 | -0.69 | 21.99 | 22.09 | 21.62 | 10589 |
| 1727731800 | 21.77 | 0.07 | 0.32 | 22.07 | 22.18 | 21.55 | 6420 |
| 1727472600 | 21.7 | -0.39 | -1.77 | 21.85 | 22.15 | 21.7 | 7817 |
| 1727386140 | 22.09 | 0.03 | 0.14 | 22 | 22.09 | 21.75 | 6683 |
| 1727299740 | 22.06 | -0.05 | -0.23 | 22.15 | 22.47 | 21.8 | 6828 |
| 1727213400 | 22.11 | 0.07 | 0.32 | 22.27 | 22.5 | 22.05 | 7318 |
| 1727127000 | 22.04 | -0.7 | -3.08 | 22.35 | 22.35 | 21.91 | 10178 |
| 1726867800 | 22.74 | -0.46 | -1.98 | 22.89 | 22.89 | 22.26 | 9777 |
| 1726781400 | 23.2 | 0.18 | 0.78 | 23.26 | 23.39 | 22.71 | 7671 |
| 1726695000 | 23.02 | 0.06 | 0.26 | 22.98 | 23.51 | 22.68 | 8699 |
| 1726608600 | 22.96 | -0.22 | -0.95 | 23.2 | 23.24 | 22.87 | 7849 |
| 1726522200 | 23.18 | 0.47 | 2.07 | 22.84 | 23.21 | 22.66 | 7461 |
| 1726263000 | 22.71 | -0.19 | -0.83 | 22.8 | 23.18 | 22.71 | 8727 |
| 1726176540 | 22.9 | -0.05 | -0.22 | 22.98 | 22.98 | 22.64 | 8280 |
| 1726090140 | 22.95 | 0.1 | 0.44 | 23 | 23.06 | 22.61 | 8486 |
| 1726003740 | 22.85 | -0.07 | -0.31 | 22.91 | 22.96 | 22.7 | 8170 |
| 1725917400 | 22.92 | -0.14 | -0.61 | 23.1 | 23.1 | 22.77 | 8334 |
| 1725658200 | 23.06 | -0.23 | -0.99 | 23.26 | 23.39 | 22.94 | 6481 |
| 1725571800 | 23.29 | -0.11 | -0.47 | 23.29 | 23.39 | 22.95 | 7622 |
| 1725485400 | 23.4 | 0.62 | 2.72 | 22.87 | 23.54 | 22.87 | 9793 |
| 1725399000 | 22.78 | 0.4 | 1.79 | 22.61 | 22.93 | 22.41 | 11444 |
| 1725312600 | 22.38 | -0.36 | -1.58 | 22.59 | 22.81 | 22.19 | 13634 |
| 1725053400 | 22.74 | -0.26 | -1.13 | 23.14 | 23.14 | 22.2 | 12472 |
| 1724967000 | 23 | -0.6 | -2.54 | 23.76 | 23.76 | 23 | 9762 |
| 1724880600 | 23.6 | 0.04 | 0.17 | 23.56 | 23.75 | 23.4 | 9046 |
| 1724794140 | 23.56 | 0.04 | 0.17 | 23.94 | 23.94 | 23.55 | 6209 |
| 1724707740 | 23.52 | 0.06 | 0.26 | 23.9 | 24.05 | 23.52 | 10929 |
| 1724448600 | 23.46 | 0.38 | 1.65 | 23.08 | 24 | 23.01 | 11507 |
| 1724362140 | 23.08 | -0.41 | -1.75 | 23.57 | 23.57 | 22.91 | 10239 |
| 1724275740 | 23.49 | 0.27 | 1.16 | 23.38 | 23.5 | 23.18 | 10097 |
| 1724189340 | 23.22 | 0.02 | 0.09 | 23.5 | 23.65 | 23.14 | 10679 |
| 1724102940 | 23.2 | 0 | 0.00 | 23.36 | 23.57 | 23.09 | 10938 |
| 1723843800 | 23.2 | -0.2 | -0.85 | 23.4 | 23.65 | 23.13 | 10813 |
| 1723757340 | 23.4 | -0.2 | -0.85 | 23.84 | 23.89 | 23.11 | 14185 |
| 1723671000 | 23.6 | 0.43 | 1.86 | 23.48 | 23.91 | 23.28 | 12722 |
| 1723584600 | 23.17 | 0.07 | 0.30 | 23.09 | 23.47 | 23.09 | 12023 |
| 1723498200 | 23.1 | -0.14 | -0.60 | 23.07 | 23.31 | 22.9 | 10440 |
| 1723239000 | 23.24 | 0.69 | 3.06 | 22.79 | 23.28 | 22.67 | 12839 |
| 1723152600 | 22.55 | -0.23 | -1.01 | 22.47 | 22.79 | 22.47 | 7943 |
| 1723066200 | 22.78 | 0.78 | 3.55 | 22.22 | 22.78 | 21.99 | 11785 |
| 1722979740 | 22 | 0.35 | 1.62 | 21.77 | 22.42 | 21.75 | 9593 |
| 1722893400 | 21.65 | -0.28 | -1.28 | 21.5 | 21.89 | 21.26 | 9934 |
| 1722634200 | 21.93 | -0.37 | -1.66 | 22.35 | 22.48 | 21.9 | 12389 |
| 1722547800 | 22.3 | 0.5 | 2.29 | 22.11 | 22.44 | 21.9 | 9351 |
| 1722461400 | 21.8 | 0.21 | 0.97 | 21.66 | 22.01 | 21.66 | 9250 |
| 1722374940 | 21.59 | 0.12 | 0.56 | 21.69 | 21.8 | 21.4 | 8764 |
| 1722288600 | 21.47 | -0.31 | -1.42 | 21.67 | 21.8 | 21.42 | 8107 |
| 1722029400 | 21.78 | 0.23 | 1.07 | 21.45 | 21.78 | 21.36 | 7064 |
| 1721943000 | 21.55 | -0.17 | -0.78 | 21.75 | 21.75 | 21.25 | 7383 |
| 1721856600 | 21.72 | -0.08 | -0.37 | 21.9 | 21.9 | 21.48 | 8353 |
| 1721770140 | 21.8 | -0.37 | -1.67 | 22.23 | 22.23 | 21.76 | 7936 |
| 1721683800 | 22.17 | 0.42 | 1.93 | 21.71 | 22.35 | 21.65 | 7751 |
| 1721424600 | 21.75 | -0.18 | -0.82 | 21.68 | 21.98 | 21.37 | 8003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
