São Paulo - Delayed Quote BRL

Allos S.A. (ALOS3.SA)

21.84
-0.11
(-0.50%)
At close: June 6 at 5:07:40 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202521.8422.0321.6621.8421.843,789,000
Jun 5, 202522.0722.1821.8421.9521.954,995,400
Jun 4, 202522.2522.4222.0122.1622.162,936,500
Jun 3, 202522.0522.3221.9222.2822.283,278,600
Jun 2, 202522.4122.4621.9222.1022.102,308,800
May 30, 202522.4222.4221.8922.2222.223,791,100
May 29, 202522.1522.4322.0822.3722.374,026,500
May 28, 202522.1022.4121.8922.2522.253,828,200
May 27, 202521.9022.2921.7622.1022.104,139,400
May 26, 202521.6621.8921.6121.7821.781,129,000
May 23, 2025 0.101521 Dividend
May 23, 202521.3421.6720.9521.6721.673,904,500
May 22, 202521.7121.8221.4421.6021.504,305,500
May 21, 202522.1622.1921.6921.7321.632,597,600
May 20, 202522.2022.2121.7222.1922.091,869,300
May 19, 202521.7522.2221.6922.0721.972,957,100
May 16, 202521.7121.8621.4021.7821.683,298,700
May 15, 202521.4921.8321.4021.8321.734,749,400
May 14, 202521.8821.9321.3221.5021.404,642,000
May 13, 202521.1621.9121.0821.7421.645,317,200
May 12, 202521.4421.5421.1221.1621.063,026,200
May 9, 202521.4821.6421.3521.4321.333,384,700
May 8, 202521.4321.9521.3721.5521.454,442,100
May 7, 202521.3421.3520.8920.9820.881,916,100
May 6, 202521.2521.5121.1521.2121.111,991,400
May 5, 202521.6021.6921.1421.2921.192,688,900
May 2, 202521.5121.8421.2621.5521.454,440,600
Apr 30, 202521.2021.4821.0421.2621.162,973,600
Apr 29, 202521.1221.4621.0321.1721.074,151,000
Apr 28, 202521.2721.3720.9321.1221.022,965,100
Apr 25, 202521.2021.2720.8821.1221.025,600,000
Apr 24, 202520.6521.2520.5421.0920.994,351,800
Apr 23, 2025 0.101521 Dividend
Apr 23, 202520.3620.7320.3320.5020.403,454,300
Apr 22, 202520.2120.5420.1120.2320.033,474,500
Apr 17, 202520.0020.3919.7920.2120.014,082,300
Apr 16, 202519.9420.1219.7419.9619.773,846,200
Apr 15, 202519.8620.0519.6420.0019.814,381,100
Apr 14, 202519.9020.1819.7820.0619.874,474,800
Apr 11, 202519.6919.9619.5019.7519.563,495,400
Apr 10, 202519.4719.6319.2319.6319.443,170,700
Apr 9, 202518.9219.9418.8119.5819.394,853,600
Apr 8, 202519.2019.6119.0019.1919.003,488,100
Apr 7, 202519.1919.7718.9619.1518.963,651,800
Apr 4, 202519.8919.8919.4319.4319.243,770,600
Apr 3, 202519.2520.4019.2520.2520.058,631,900
Apr 2, 202519.0019.5118.9919.4219.234,142,200
Apr 1, 202519.1119.3318.9519.0718.893,422,000
Mar 31, 202519.1019.3519.0719.1318.943,116,500
Mar 28, 202519.4319.5019.0519.2419.053,476,500
Mar 27, 202519.5019.6019.3819.4819.293,204,500
Mar 26, 202519.7419.8619.4719.5319.343,376,700
Mar 25, 202519.2119.7719.2119.5219.332,173,100
Mar 24, 202519.4519.6619.2519.2519.062,778,000
Mar 21, 202519.2419.6619.2019.6619.475,650,900
Mar 20, 202519.7119.7919.3519.4319.243,339,300
Mar 19, 202519.5719.9119.5319.7019.514,616,800
Mar 18, 202519.5719.7719.4319.5819.394,166,300
Mar 17, 202519.0519.5718.9619.4519.264,093,400
Mar 14, 202518.4719.0818.3719.0818.904,893,900
Mar 13, 202518.2418.5518.0218.5118.334,198,100
Mar 12, 202518.0818.3418.0618.2318.053,261,600
Mar 11, 202518.2818.3317.9218.1017.923,384,700
Mar 10, 202517.9918.3617.9918.3118.133,042,600
Mar 7, 202518.0218.5817.8718.3518.174,078,700
Mar 6, 202517.8518.2417.7218.1317.955,760,300
Mar 5, 202517.6917.9517.6117.8017.634,855,700
Feb 28, 202518.0418.3217.7918.0917.915,505,200
Feb 27, 202518.5018.6318.2618.2818.104,777,400
Feb 26, 202518.8718.8718.3518.4118.233,676,900
Feb 25, 202518.4918.7918.4318.6218.442,350,600
Feb 24, 202519.1919.2118.4118.4618.284,034,800
Feb 21, 2025 0.09135 Dividend
Feb 21, 202518.9319.2118.9219.1618.972,873,900
Feb 20, 202519.1619.2419.0319.1818.902,103,800
Feb 19, 202519.3619.4519.1219.2418.964,886,200
Feb 18, 202519.8519.9219.4419.5319.253,288,900
Feb 17, 202519.5520.1319.4819.8419.554,852,300
Feb 14, 202519.0919.6219.0219.5019.227,403,900
Feb 13, 202519.1819.1818.8719.0918.814,227,800
Feb 12, 202519.0419.2918.9419.2018.923,750,400
Feb 11, 202519.4919.5419.1819.3319.052,743,200
Feb 10, 202519.3619.5519.2119.2618.983,809,900
Feb 7, 202519.1419.3419.0119.1018.824,110,400
Feb 6, 202519.0819.2519.0219.1618.882,935,200
Feb 5, 202519.1419.1518.7519.1218.842,382,400
Feb 4, 202518.9719.2018.8419.1418.863,097,400
Feb 3, 202518.8519.3118.8019.1118.833,247,500
Jan 31, 202519.4419.4418.9219.0018.735,350,000
Jan 30, 202518.6819.3918.6819.2919.016,883,000
Jan 29, 202518.9318.9318.5618.5918.322,768,500
Jan 28, 202518.6118.7518.4818.6818.412,642,400
Jan 27, 202518.0018.7217.8318.6418.374,683,800
Jan 24, 202517.8918.1417.8317.9617.703,027,700
Jan 23, 202518.4118.4617.9818.1817.924,045,300
Jan 22, 202518.3418.4517.9118.3418.085,113,000
Jan 21, 202518.0518.2117.9418.1117.852,304,400
Jan 20, 202517.8518.1217.7218.0517.793,702,600
Jan 17, 202518.0518.0617.6618.0117.753,376,800
Jan 16, 202518.3418.3817.9017.9517.694,803,800
Jan 15, 202517.8518.4517.7418.3418.0810,354,800
Jan 14, 202517.2217.6917.2017.5717.326,447,800
Jan 13, 202517.4317.5217.1617.1716.923,378,600
Jan 10, 202517.7517.8017.4117.4317.185,176,900
Jan 9, 202517.6717.8617.5817.7517.492,716,100
Jan 8, 202518.1218.1217.6217.6717.424,415,400
Jan 7, 202518.1418.4117.9818.1417.885,884,900
Jan 6, 202518.4718.4717.9218.1217.863,643,600
Jan 3, 202518.1018.2517.7817.8817.626,080,100
Jan 2, 202518.0418.2017.8018.1217.867,506,300
Dec 30, 202418.1318.3217.9218.1117.855,202,900
Dec 27, 202418.4418.4418.1218.1717.912,898,200
Dec 26, 202418.3418.4418.1218.2317.973,158,900
Dec 23, 202418.4918.6918.3318.4218.153,590,700
Dec 20, 202418.1019.0418.1018.8518.585,339,400
Dec 19, 202418.2318.4117.9918.2618.005,927,400
Dec 18, 202418.7918.7918.0918.1617.909,100,400
Dec 17, 202418.9019.0218.6518.8018.535,972,500
Dec 16, 202419.0719.1018.7018.7818.513,550,100
Dec 13, 202419.4119.4619.0019.0618.797,473,200
Dec 12, 202419.6819.7719.3019.3419.069,763,500
Dec 11, 202419.7020.3819.4419.9919.705,672,200
Dec 10, 202419.4919.7119.4119.5819.303,943,800
Dec 9, 202419.3019.4719.1319.3519.074,689,700
Dec 6, 202419.5019.6919.1819.3619.083,881,500
Dec 5, 202419.5719.7519.5219.6019.324,611,900
Dec 4, 202419.3419.4919.1619.2618.984,638,600
Dec 3, 202419.4319.6919.2419.3119.035,437,200
Dec 2, 202419.5719.6719.3419.4519.174,099,200
Nov 29, 202419.2819.7918.9419.6919.4112,145,700
Nov 28, 202420.9321.0119.8719.8719.5810,150,100
Nov 27, 202421.8721.8920.9621.0420.746,962,300
Nov 26, 202421.6022.0021.2121.7321.425,255,200
Nov 25, 202421.1221.6821.1121.4721.165,134,900
Nov 22, 202421.2621.5020.9221.4521.1410,065,300
Nov 21, 202421.4121.4521.0021.0820.786,683,200
Nov 19, 202421.5621.7021.3321.6821.372,952,900
Nov 18, 202421.7921.8521.5521.6621.353,499,100
Nov 14, 202421.6422.2021.6221.9521.633,719,900
Nov 13, 202421.5121.8921.4721.8421.538,263,600
Nov 12, 202421.5621.8421.5221.6021.293,265,700
Nov 11, 202421.6721.8521.5121.7521.442,957,600
Nov 8, 202421.7521.8221.5521.7321.424,488,900
Nov 7, 202421.9922.6021.8122.0221.703,723,200
Nov 6, 202422.0822.2421.6622.1421.824,887,500
Nov 5, 202422.3522.4522.1222.3822.062,913,800
Nov 4, 202421.7922.4621.7422.2621.945,090,100
Nov 1, 202422.2722.2721.5521.5621.256,159,900
Oct 31, 202422.1022.3322.1022.1221.803,920,500
Oct 30, 202422.0322.3321.9122.1321.812,440,900
Oct 29, 202422.0422.2421.8822.0321.713,011,200
Oct 28, 202421.9822.3121.9022.1421.823,085,000
Oct 25, 202422.0422.2421.8621.9021.583,148,900
Oct 24, 202422.0322.1621.7722.1021.783,760,300
Oct 23, 202421.8122.0121.7221.9821.663,596,400
Oct 22, 202422.2722.4221.8221.9821.664,037,700
Oct 21, 202422.3622.6922.2922.5322.214,811,300
Oct 18, 202422.7722.8722.3522.3822.064,734,200
Oct 17, 202422.3822.5122.1122.4722.153,171,500
Oct 16, 202422.4922.8222.3622.5322.216,789,600
Oct 15, 202422.4022.6222.3222.4922.173,320,300
Oct 14, 202422.1122.4721.8822.3222.002,899,400
Oct 11, 202422.2122.2222.0222.1221.803,214,300
Oct 10, 202421.9422.2721.8422.1721.854,811,900
Oct 9, 202422.3322.4221.8022.0121.698,927,100
Oct 8, 202422.4622.8122.4622.5922.266,663,800
Oct 7, 202422.6122.6822.1622.6322.305,230,400
Oct 4, 202421.9222.5621.9222.5022.185,315,600
Oct 3, 202421.9522.1921.8722.1821.863,617,900
Oct 2, 202422.1322.4722.0822.2121.894,988,700
Oct 1, 202421.9322.0921.6421.8621.544,174,500
Sep 30, 202422.0522.0521.5521.8521.543,857,200
Sep 27, 202421.9822.1621.7921.8721.552,252,500
Sep 26, 202422.0522.1721.7522.0021.682,411,500
Sep 25, 202422.2522.3721.8221.9321.613,194,600
Sep 24, 202422.3122.5122.0422.2521.932,299,200
Sep 23, 202422.2422.3021.9122.1821.863,154,600
Sep 20, 202422.7222.8922.2422.3522.035,704,400
Sep 19, 202423.1623.1822.8222.9022.573,648,800
Sep 18, 202422.8223.5222.6823.1422.814,823,600
Sep 17, 202423.2223.2322.8522.9822.652,937,300
Sep 16, 202422.8523.2122.8523.2122.883,242,300
Sep 13, 202422.9423.1822.7022.8422.514,304,100
Sep 12, 202422.8622.8722.6322.7922.463,690,100
Sep 11, 202422.8323.0322.5922.9822.655,391,000
Sep 10, 202422.8222.9822.6822.9522.626,068,700
Sep 9, 202422.9723.0322.8022.9522.622,682,300
Sep 6, 202423.1623.3822.9223.0622.732,488,700
Sep 5, 202423.2423.4022.9423.2722.934,370,200
Sep 4, 202422.8823.5522.8823.3122.974,947,300
Sep 3, 202422.8422.9422.5522.8022.476,004,500
Sep 2, 202422.4822.6422.1722.6322.306,476,800
Aug 30, 202422.9023.1422.5922.8122.488,601,900
Aug 29, 202423.7023.7523.0223.0822.753,911,700
Aug 28, 202423.6023.7723.5123.7023.364,554,100
Aug 27, 202423.9423.9423.5623.7023.366,928,000
Aug 26, 202423.9324.0423.7423.9323.592,951,600
Aug 23, 202423.0624.0023.0023.8623.526,628,900
Aug 22, 202423.3523.3722.9023.0822.755,654,500
Aug 21, 202423.3923.5023.1723.3423.004,052,600
Aug 20, 202423.3823.4623.1323.3723.033,408,200
Aug 19, 202423.4823.6023.1123.4223.084,393,900
Aug 16, 202423.3723.6723.1423.2622.923,890,800
Aug 15, 202423.6823.8023.1123.2922.954,632,800
Aug 14, 202423.6123.9323.2623.6523.316,396,400
Aug 13, 202423.1723.4923.1223.3322.993,878,700
Aug 12, 202423.3823.3823.0023.0522.723,106,200
Aug 9, 202422.8023.2922.6523.0722.745,583,400
Aug 8, 202422.6122.8022.4722.6322.302,200,100
Aug 7, 202422.3522.7322.3022.5722.244,144,200
Aug 6, 202421.7522.4121.7522.2421.923,421,800
Aug 5, 202421.5021.8921.4121.7821.472,392,100
Aug 2, 202422.0022.4821.8822.0321.713,431,800
Aug 1, 202422.1822.4521.9922.0121.693,637,000
Jul 31, 202421.6622.0021.6621.8421.533,705,300
Jul 30, 202421.5021.7621.3921.6621.352,607,200
Jul 29, 202421.6721.8021.4121.6121.301,936,600
Jul 26, 202421.4621.7521.3521.6721.362,145,400
Jul 25, 202421.6021.6521.3321.4421.132,979,400
Jul 24, 202421.7221.8521.4721.6621.353,029,600
Jul 23, 202422.0922.1921.7621.9121.592,945,200
Jul 22, 202421.6122.3521.6022.2321.913,555,300
Jul 19, 202421.6821.9921.4521.6921.383,220,900
Jul 18, 202422.0922.3021.5321.6821.375,019,600
Jul 17, 202422.1522.4622.1122.3922.072,613,400
Jul 16, 202422.3722.5622.1822.2821.962,486,900
Jul 15, 202422.1022.5221.9422.3722.053,348,300
Jul 12, 202421.9222.1721.6622.1021.784,379,700
Jul 11, 202422.1022.2821.7821.9021.588,937,700
Jul 10, 202422.2522.3821.7821.9021.584,608,000
Jul 9, 202421.8722.1321.8722.1321.812,895,100
Jul 8, 202421.9822.2221.9222.0021.682,614,800
Jul 5, 202421.9122.2521.6822.2021.884,285,600
Jul 4, 202421.5622.0721.4721.8521.545,580,800
Jul 3, 202420.9921.3120.9521.2420.934,129,200
Jul 2, 202420.9821.1820.7120.7720.474,835,100
Jul 1, 202420.9621.2920.9021.0820.781,990,800
Jun 28, 202421.0321.3120.9021.1220.824,043,800
Jun 27, 202421.0021.3620.9321.2420.933,830,100
Jun 26, 202421.0521.1320.7321.0020.703,629,800
Jun 25, 202421.2521.4721.0621.2820.973,381,200
Jun 24, 202420.8021.3420.8021.3020.993,344,100
Jun 21, 202420.5921.0720.5520.8320.536,186,000
Jun 20, 202420.8021.2820.4920.6420.344,609,300
Jun 19, 202420.5320.6720.2520.6120.312,911,200
Jun 18, 202420.6021.0120.5420.5920.292,572,800
Jun 17, 202420.7020.8720.4620.6520.354,149,900
Jun 14, 202420.7120.9920.5420.8220.524,462,100
Jun 13, 202420.9121.0720.5020.7220.424,755,700
Jun 12, 202421.6321.6320.7320.9620.665,380,600
Jun 11, 202421.1221.4321.1221.2420.932,429,500
Jun 10, 202421.2721.3820.9121.1320.834,724,500
Jun 7, 202421.4921.7421.1321.3521.044,738,100
Jun 6, 202421.3022.0021.2821.7721.465,743,500

Related Tickers

MULT3.SA Multiplan Empreendimentos Imobiliários S.A.
26.26
+0.04%
 
IGTI3.SA Iguatemi S.A.
2.6900
+0.37%
 
IGTI11.SA Iguatemi S.A.
22.26
-1.42%
 
TRIS3.SA Trisul S.A.
7.80
-2.38%
 
VHM.VN Vinhomes Joint Stock Company
72,900.00
-4.08%
 
ALZR11.SA Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario
10.15
+0.50%
 
IRS IRSA Inversiones y Representaciones Sociedad Anónima
15.03
+2.73%
 
9CI.SI CapitaLand Investment Limited
2.5600
0.00%