ALLOS S.A. (ALOS3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741987800 | 18.67 | 0.3 | 1.63 | 18.56 | 19.14 | 18.35 | 10337 |
| 1741901400 | 18.37 | 0.21 | 1.16 | 18.24 | 18.54 | 18.02 | 8664 |
| 1741814940 | 18.16 | 0.21 | 1.17 | 18.13 | 18.37 | 18.09 | 6672 |
| 1741728600 | 17.95 | -0.39 | -2.13 | 18.31 | 18.34 | 17.9 | 8094 |
| 1741642140 | 18.34 | 0.05 | 0.27 | 18.3 | 18.35 | 17.97 | 7353 |
| 1741382940 | 18.29 | 0.05 | 0.27 | 18.13 | 18.57 | 17.88 | 8948 |
| 1741296540 | 18.24 | -0.33 | -1.78 | 17.8 | 18.24 | 17.74 | 8148 |
| 1741210140 | 18.57 | 0.59 | 3.28 | 18.09 | 18.57 | 17.6 | 8270 |
| 1740778200 | 17.98 | -0.32 | -1.75 | 18.24 | 18.34 | 17.8 | 10503 |
| 1740691740 | 18.3 | -0.34 | -1.82 | 18.41 | 18.64 | 18.27 | 6836 |
| 1740605400 | 18.64 | -0.12 | -0.64 | 18.64 | 18.87 | 18.37 | 7349 |
| 1740519000 | 18.76 | 0.13 | 0.70 | 18.6 | 18.83 | 18.41 | 6816 |
| 1740432540 | 18.63 | -0.64 | -3.32 | 19.36 | 19.36 | 18.39 | 8409 |
| 1740173400 | 19.27 | -0.01 | -0.05 | 19.21 | 19.27 | 18.93 | 6575 |
| 1740087000 | 19.28 | 0.03 | 0.16 | 19.31 | 19.35 | 19.03 | 6338 |
| 1740000540 | 19.25 | -0.42 | -2.14 | 19.53 | 19.6 | 19.1 | 7093 |
| 1739914140 | 19.67 | 0.17 | 0.87 | 19.86 | 19.88 | 19.38 | 8968 |
| 1739827800 | 19.5 | 0.01 | 0.05 | 19.5 | 20.13 | 19.49 | 9305 |
| 1739568600 | 19.49 | 0.42 | 2.20 | 18.91 | 19.61 | 18.91 | 7868 |
| 1739482140 | 19.07 | 0.02 | 0.10 | 18.97 | 19.17 | 18.88 | 6502 |
| 1739395740 | 19.05 | -0.37 | -1.91 | 19.03 | 19.32 | 18.95 | 6869 |
| 1739309400 | 19.42 | 0.02 | 0.10 | 19.27 | 19.54 | 19.2 | 6320 |
| 1739222940 | 19.4 | 0.4 | 2.11 | 19 | 19.54 | 18.99 | 7804 |
| 1738963800 | 19 | -0.02 | -0.11 | 19.17 | 19.34 | 19 | 6910 |
| 1738877340 | 19.02 | 0.11 | 0.58 | 19.12 | 19.26 | 19.02 | 6639 |
| 1738790940 | 18.91 | -0.38 | -1.97 | 19.2 | 19.22 | 18.76 | 7957 |
| 1738704600 | 19.29 | 0.27 | 1.42 | 19.11 | 19.29 | 18.8 | 7943 |
| 1738618200 | 19.02 | 0.09 | 0.48 | 18.95 | 19.31 | 18.83 | 10753 |
| 1738358940 | 18.93 | -0.51 | -2.62 | 19.16 | 19.4 | 18.91 | 8912 |
| 1738272540 | 19.44 | 0.69 | 3.68 | 18.59 | 19.44 | 18.59 | 10919 |
| 1738186200 | 18.75 | -0.08 | -0.42 | 18.69 | 18.92 | 18.55 | 5845 |
| 1738099740 | 18.83 | 0.09 | 0.48 | 18.58 | 18.83 | 18.48 | 7500 |
| 1738013340 | 18.74 | 0.85 | 4.75 | 17.96 | 18.74 | 17.83 | 8249 |
| 1737754200 | 17.89 | -0.16 | -0.89 | 18.08 | 18.15 | 17.83 | 8701 |
| 1737667740 | 18.05 | -0.23 | -1.26 | 18.28 | 18.38 | 17.99 | 7003 |
| 1737581400 | 18.28 | 0.28 | 1.56 | 18.11 | 18.45 | 17.91 | 10040 |
| 1737495000 | 18 | -0.12 | -0.66 | 18.04 | 18.25 | 17.93 | 7286 |
| 1737408600 | 18.12 | 0.05 | 0.28 | 18.06 | 18.24 | 17.73 | 7482 |
| 1737149400 | 18.07 | 0.17 | 0.95 | 17.96 | 18.14 | 17.67 | 6368 |
| 1737062940 | 17.9 | -0.36 | -1.97 | 18.49 | 18.49 | 17.9 | 6567 |
| 1736976540 | 18.26 | 0.87 | 5.00 | 17.57 | 18.47 | 17.57 | 7358 |
| 1736890140 | 17.39 | 0.06 | 0.35 | 17.33 | 17.73 | 17.17 | 8011 |
| 1736803740 | 17.33 | -0.07 | -0.40 | 17.5 | 17.51 | 17.17 | 9148 |
| 1736544540 | 17.4 | -0.3 | -1.69 | 17.92 | 17.92 | 17.4 | 8887 |
| 1736458140 | 17.7 | 0.07 | 0.40 | 17.65 | 18.01 | 17.6 | 8695 |
| 1736371740 | 17.63 | -0.48 | -2.65 | 18.08 | 18.15 | 17.63 | 10646 |
| 1736285400 | 18.11 | -0.11 | -0.60 | 18.13 | 18.41 | 17.88 | 9227 |
| 1736198940 | 18.22 | 0.4 | 2.24 | 17.89 | 18.43 | 17.88 | 9403 |
| 1735939740 | 17.82 | -0.22 | -1.22 | 18.17 | 18.24 | 17.79 | 8839 |
| 1735853400 | 18.04 | 0.04 | 0.22 | 18.1 | 18.2 | 17.8 | 15406 |
| 1735594200 | 18 | -0.26 | -1.42 | 18.45 | 18.88 | 17.92 | 7254 |
| 1735334940 | 18.26 | -0.02 | -0.11 | 18.34 | 18.53 | 18.13 | 6568 |
| 1735248540 | 18.28 | 0.01 | 0.05 | 18.83 | 18.94 | 18.07 | 10952 |
| 1734989340 | 18.27 | -0.63 | -3.33 | 18.55 | 18.69 | 18.27 | 11232 |
| 1734730200 | 18.9 | 0.61 | 3.34 | 18.28 | 19.04 | 18.26 | 9141 |
| 1734643800 | 18.29 | 0.17 | 0.94 | 18.16 | 18.53 | 17.99 | 10886 |
| 1734557400 | 18.12 | -0.73 | -3.87 | 18.79 | 18.79 | 18.1 | 12794 |
| 1734470940 | 18.85 | 0.15 | 0.80 | 18.67 | 19.01 | 18.66 | 11510 |
| 1734384540 | 18.7 | -0.32 | -1.68 | 19.2 | 19.2 | 18.7 | 13125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
