ALLOS S.A. (ALOS3T)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458140 | 18.42 | 0.55 | 3.08 | 17.78 | 19.06 | 17.78 | 21783 |
| 1736371740 | 17.87 | -1.69 | -8.64 | 19.33 | 19.34 | 17.85 | 3688 |
| 1736285400 | 19.56 | 0 | 0.00 | 19.56 | 19.56 | 19.56 | 0 |
| 1736199000 | 19.56 | 0 | 0.00 | 19.56 | 19.56 | 19.56 | 0 |
| 1735939800 | 19.56 | 0 | 0.00 | 19.56 | 19.56 | 19.56 | 0 |
| 1735853400 | 19.56 | 0.8 | 4.26 | 18.53 | 19.57 | 18.53 | 5200 |
| 1735594140 | 18.76 | 0 | 0.00 | 18.76 | 18.76 | 18.76 | 0 |
| 1735334940 | 18.76 | -2.63 | -12.30 | 18.75 | 18.76 | 18.75 | 100 |
| 1735248540 | 21.39 | 0 | 0.00 | 21.39 | 21.39 | 21.39 | 0 |
| 1734989340 | 21.39 | 2.01 | 10.37 | 21.38 | 21.39 | 21.38 | 600 |
| 1734730140 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 0 |
| 1734643740 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 0 |
| 1734557340 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 0 |
| 1734470940 | 19.38 | -0.62 | -3.10 | 19.18 | 19.38 | 19.18 | 26000 |
| 1734384540 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1734125340 | 20 | -0.06 | -0.30 | 19.76 | 20 | 19.76 | 50000 |
| 1734039000 | 20.06 | 0.23 | 1.16 | 20.09 | 20.12 | 20.05 | 80000 |
| 1733952540 | 19.83 | -0.28 | -1.39 | 19.82 | 19.83 | 19.82 | 2588 |
| 1733866140 | 20.11 | -0.12 | -0.59 | 20.1 | 20.11 | 20.1 | 25000 |
| 1733779800 | 20.23 | 0 | 0.00 | 20.23 | 20.23 | 20.23 | 0 |
| 1733520600 | 20.23 | 0 | 0.00 | 20.23 | 20.23 | 20.23 | 0 |
| 1733434200 | 20.23 | 0.29 | 1.45 | 20.22 | 20.23 | 20.22 | 100 |
| 1733347800 | 19.94 | -0.16 | -0.80 | 19.93 | 19.94 | 19.93 | 20000 |
| 1733261340 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1733174940 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1732915740 | 20.1 | -1.14 | -5.37 | 20.16 | 20.17 | 20.09 | 3000 |
| 1732829400 | 21.24 | -1.26 | -5.60 | 23.29 | 23.34 | 20.86 | 38900 |
| 1732742940 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1732656540 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1732570140 | 22.5 | 1.08 | 5.04 | 21.67 | 24.4 | 21.67 | 34100 |
| 1732311000 | 21.42 | 0 | 0.00 | 21.42 | 21.42 | 21.42 | 0 |
| 1732224600 | 21.42 | -0.57 | -2.59 | 21.33 | 21.42 | 21.33 | 7300 |
| 1732051740 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
| 1731965340 | 21.99 | -0.21 | -0.95 | 21.98 | 21.99 | 21.98 | 12000 |
| 1731619800 | 22.2 | 0.07 | 0.32 | 22.75 | 22.76 | 22.19 | 40100 |
| 1731533400 | 22.13 | 0.31 | 1.42 | 22.25 | 23.15 | 21.83 | 51871 |
| 1731446940 | 21.82 | -1.3 | -5.62 | 21.81 | 21.82 | 21.81 | 25000 |
| 1731360540 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1731101340 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1731014940 | 23.12 | 0.24 | 1.05 | 22.89 | 23.12 | 22.78 | 6600 |
| 1730928600 | 22.88 | 0 | 0.00 | 22.88 | 22.88 | 22.88 | 0 |
| 1730842200 | 22.88 | -2.13 | -8.52 | 22.87 | 22.88 | 22.87 | 100 |
| 1730755740 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1730496540 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1730410140 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1730323740 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1730237340 | 25.01 | 2.22 | 9.74 | 25 | 25.01 | 25 | 1800 |
| 1730151000 | 22.79 | 0.63 | 2.84 | 22.49 | 22.79 | 22.49 | 48500 |
| 1729891800 | 22.16 | 0 | 0.00 | 22.16 | 22.16 | 22.16 | 0 |
| 1729805400 | 22.16 | 0 | 0.00 | 22.16 | 22.16 | 22.16 | 0 |
| 1729719000 | 22.16 | -1.19 | -5.10 | 22.15 | 22.16 | 22.15 | 10000 |
| 1729632540 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 0 |
| 1729546140 | 23.35 | 0.22 | 0.95 | 23.11 | 23.35 | 23.11 | 15100 |
| 1729286940 | 23.13 | 0 | 0.00 | 23.13 | 23.13 | 23.13 | 0 |
| 1729200540 | 23.13 | 0.38 | 1.67 | 23.16 | 23.17 | 23.12 | 200 |
| 1729114140 | 22.75 | -0.25 | -1.09 | 25.68 | 25.69 | 22.74 | 7971 |
| 1729027740 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1728941340 | 23 | -0.16 | -0.69 | 22.99 | 23 | 22.99 | 100 |
| 1728682200 | 23.16 | 0 | 0.00 | 23.16 | 23.16 | 23.16 | 0 |
| 1728595800 | 23.16 | 0 | 0.00 | 23.16 | 23.16 | 23.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
