ALLOS S.A. (ALOS3)
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 | 0.01 | 0.0524109014675 | 19.08 | 19.55 | 18.87 | 3469820 | 19.20327175 | CS |
| 4 | 0.75 | 4.08942202835 | 18.34 | 19.55 | 17.66 | 3666563 | 18.74895776 | CS |
| 12 | -2.32 | -10.8360579169 | 21.41 | 22 | 17.16 | 5102131 | 19.05008919 | CS |
| 26 | -4.08 | -17.6089771256 | 23.17 | 24.04 | 17.16 | 4688622 | 20.87837953 | CS |
| 52 | -4.87 | -20.325542571 | 23.96 | 24.99 | 17.16 | 4401378 | 21.49072442 | CS |
| 156 | -3.46 | -15.3436807095 | 22.55 | 27.15 | 17.16 | 4358830 | 22.27295686 | CS |
| 260 | -3.46 | -15.3436807095 | 22.55 | 27.15 | 17.16 | 4358830 | 22.27295686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739482140 | 19.09 | -0.11 | -0.57 | 19.18 | 19.18 | 18.87 | 4227800 |
| 1739395740 | 19.2 | -0.13 | -0.67 | 19.04 | 19.29 | 18.94 | 3750400 |
| 1739309400 | 19.33 | 0.07 | 0.36 | 19.49 | 19.54 | 19.18 | 2743200 |
| 1739222940 | 19.26 | 0.16 | 0.84 | 19.36 | 19.55 | 19.21 | 3809900 |
| 1738963800 | 19.1 | -0.06 | -0.31 | 19.14 | 19.34 | 19.01 | 4110400 |
| 1738877340 | 19.16 | 0.04 | 0.21 | 19.08 | 19.25 | 19.02 | 2935200 |
| 1738790940 | 19.12 | -0.02 | -0.10 | 19.14 | 19.15 | 18.75 | 2382400 |
| 1738704600 | 19.14 | 0.03 | 0.16 | 18.97 | 19.2 | 18.84 | 3097400 |
| 1738618200 | 19.11 | 0.11 | 0.58 | 18.85 | 19.31 | 18.8 | 3247500 |
| 1738358940 | 19 | -0.29 | -1.50 | 19.44 | 19.44 | 18.92 | 5350000 |
| 1738272540 | 19.29 | 0.7 | 3.77 | 18.68 | 19.39 | 18.68 | 6883000 |
| 1738186200 | 18.59 | -0.09 | -0.48 | 18.93 | 18.93 | 18.56 | 2768500 |
| 1738099740 | 18.68 | 0.04 | 0.21 | 18.61 | 18.75 | 18.48 | 2642400 |
| 1738013340 | 18.64 | 0.68 | 3.79 | 18 | 18.72 | 17.83 | 4683800 |
| 1737754200 | 17.96 | -0.22 | -1.21 | 17.89 | 18.14 | 17.83 | 3027700 |
| 1737667740 | 18.18 | -0.16 | -0.87 | 18.41 | 18.46 | 17.98 | 4045300 |
| 1737581400 | 18.34 | 0.23 | 1.27 | 18.34 | 18.45 | 17.91 | 5113000 |
| 1737495000 | 18.11 | 0.06 | 0.33 | 18.05 | 18.21 | 17.94 | 2304400 |
| 1737408600 | 18.05 | 0.04 | 0.22 | 17.85 | 18.12 | 17.72 | 3702600 |
| 1737149400 | 18.01 | 0.06 | 0.33 | 18.05 | 18.06 | 17.66 | 3376800 |
| 1737062940 | 17.95 | -0.39 | -2.13 | 18.34 | 18.38 | 17.9 | 4803800 |
| 1736976540 | 18.34 | 0.77 | 4.38 | 17.85 | 18.45 | 17.74 | 10354800 |
| 1736890140 | 17.57 | 0.4 | 2.33 | 17.22 | 17.69 | 17.2 | 6447800 |
| 1736803740 | 17.17 | -0.26 | -1.49 | 17.43 | 17.52 | 17.16 | 3378600 |
| 1736544540 | 17.43 | -0.32 | -1.80 | 17.75 | 17.8 | 17.41 | 5176900 |
| 1736458140 | 17.75 | 0.08 | 0.45 | 17.67 | 17.86 | 17.58 | 2716100 |
| 1736371740 | 17.67 | -0.47 | -2.59 | 18.12 | 18.12 | 17.62 | 4415400 |
| 1736285400 | 18.14 | 0.02 | 0.11 | 18.14 | 18.41 | 17.98 | 5884900 |
| 1736198940 | 18.12 | 0.24 | 1.34 | 18.47 | 18.47 | 17.92 | 3643600 |
| 1735939740 | 17.88 | -0.24 | -1.32 | 18.1 | 18.25 | 17.78 | 6080100 |
| 1735853400 | 18.12 | 0.01 | 0.06 | 18.04 | 18.2 | 17.8 | 7506300 |
| 1735594200 | 18.11 | -0.06 | -0.33 | 18.13 | 18.32 | 17.92 | 5202900 |
| 1735334940 | 18.17 | -0.06 | -0.33 | 18.44 | 18.44 | 18.12 | 2898200 |
| 1735248540 | 18.23 | -0.19 | -1.03 | 18.34 | 18.44 | 18.12 | 3158900 |
| 1734989340 | 18.42 | -0.43 | -2.28 | 18.49 | 18.69 | 18.33 | 3590700 |
| 1734730200 | 18.85 | 0.59 | 3.23 | 18.1 | 19.04 | 18.1 | 5339400 |
| 1734643800 | 18.26 | 0.1 | 0.55 | 18.23 | 18.41 | 17.99 | 5927400 |
| 1734557400 | 18.16 | -0.64 | -3.40 | 18.79 | 18.79 | 18.09 | 9100400 |
| 1734470940 | 18.8 | 0.02 | 0.11 | 18.9 | 19.02 | 18.65 | 5972500 |
| 1734384540 | 18.78 | -0.28 | -1.47 | 19.07 | 19.1 | 18.7 | 3550100 |
| 1734125340 | 19.06 | -0.28 | -1.45 | 19.41 | 19.46 | 19 | 7473200 |
| 1734039000 | 19.34 | -0.65 | -3.25 | 19.68 | 19.77 | 19.3 | 9763500 |
| 1733952540 | 19.99 | 0.41 | 2.09 | 19.7 | 20.38 | 19.44 | 5672200 |
| 1733866140 | 19.58 | 0.23 | 1.19 | 19.49 | 19.71 | 19.41 | 3943800 |
| 1733779740 | 19.35 | -0.01 | -0.05 | 19.3 | 19.47 | 19.13 | 4689700 |
| 1733520600 | 19.36 | -0.24 | -1.22 | 19.5 | 19.69 | 19.18 | 3881500 |
| 1733434200 | 19.6 | 0.34 | 1.77 | 19.57 | 19.75 | 19.52 | 4611900 |
| 1733347800 | 19.26 | -0.05 | -0.26 | 19.34 | 19.49 | 19.16 | 4638600 |
| 1733261340 | 19.31 | -0.14 | -0.72 | 19.43 | 19.69 | 19.24 | 5437200 |
| 1733174940 | 19.45 | -0.24 | -1.22 | 19.57 | 19.67 | 19.34 | 4099200 |
| 1732915740 | 19.69 | -0.18 | -0.91 | 19.28 | 19.79 | 18.94 | 12145700 |
| 1732829400 | 19.87 | -1.17 | -5.56 | 20.93 | 21.01 | 19.87 | 10150100 |
| 1732743000 | 21.04 | -0.69 | -3.18 | 21.87 | 21.89 | 20.96 | 6962300 |
| 1732656600 | 21.73 | 0.26 | 1.21 | 21.6 | 22 | 21.21 | 5255200 |
| 1732570140 | 21.47 | 0.02 | 0.09 | 21.12 | 21.68 | 21.11 | 5134900 |
| 1732310940 | 21.45 | 0.37 | 1.76 | 21.26 | 21.5 | 20.92 | 10065300 |
| 1732224600 | 21.08 | -0.6 | -2.77 | 21.41 | 21.45 | 21 | 6683200 |
| 1732051800 | 21.68 | 0.02 | 0.09 | 21.56 | 21.7 | 21.33 | 2952900 |
| 1731965340 | 21.66 | -0.29 | -1.32 | 21.79 | 21.85 | 21.55 | 3499100 |
| 1731619800 | 21.95 | 0.11 | 0.50 | 21.64 | 22.2 | 21.62 | 3719900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
