ALOS3.SAALOS3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $29.11 | $29.35 | $28.80 | $29.34 | 1.99M |
| 1/14/2026 | $28.98 | $29.17 | $28.60 | $28.97 | 3.40M |
| 1/13/2026 | $29.35 | $29.36 | $28.49 | $28.93 | 4.61M |
| 1/12/2026 | $29.14 | $29.56 | $29.08 | $29.43 | 3.99M |
| 1/9/2026 | $28.91 | $29.56 | $28.85 | $29.24 | 6.76M |
| 1/8/2026 | $28.81 | $29.38 | $28.64 | $28.91 | 7.19M |
| 1/7/2026 | $29.10 | $29.10 | $28.66 | $28.77 | 3.96M |
| 1/6/2026 | $28.76 | $29.17 | $28.68 | $29.07 | 4.02M |
| 1/5/2026 | $28.40 | $28.97 | $28.15 | $28.64 | 3.75M |
| 1/2/2026 | $28.64 | $28.64 | $28.28 | $28.55 | 7.93M |
| 12/30/2025 | $28.35 | $28.54 | $28.10 | $28.37 | 3.55M |
| 12/29/2025 | $28.14 | $28.29 | $28.02 | $28.11 | 2.95M |
| 12/26/2025 | $28.10 | $28.32 | $27.89 | $28.28 | 2.07M |
| 12/23/2025 | $27.48 | $28.41 | $27.41 | $28.10 | 8.89M |
| 12/22/2025 | $27.71 | $27.72 | $27.21 | $27.38 | 5.12M |
| 12/19/2025 | $27.84 | $28.33 | $27.76 | $28.00 | 5.36M |
| 12/18/2025 | $27.70 | $28.04 | $27.50 | $27.90 | 5.14M |
| 12/17/2025 | $28.12 | $28.18 | $27.42 | $27.77 | 8.10M |
| 12/16/2025 | $29.22 | $29.24 | $28.21 | $28.32 | 6.47M |
| 12/15/2025 | $29.35 | $29.70 | $29.23 | $29.39 | 11.02M |
| 12/12/2025 | $28.68 | $29.37 | $28.68 | $29.15 | 8.25M |
| 12/11/2025 | $28.32 | $29.19 | $28.21 | $28.66 | 5.36M |
| 12/10/2025 | $28.15 | $28.64 | $27.93 | $28.36 | 6.00M |
| 12/9/2025 | $27.31 | $28.20 | $26.77 | $27.97 | 7.48M |
| 12/8/2025 | $27.75 | $27.81 | $27.23 | $27.56 | 4.81M |
| 12/5/2025 | $28.52 | $29.19 | $27.19 | $27.24 | 38.00M |
| 12/4/2025 | $29.29 | $29.77 | $29.22 | $29.70 | 5.17M |
| 12/3/2025 | $29.11 | $29.39 | $28.97 | $29.10 | 3.88M |
| 12/2/2025 | $28.55 | $29.02 | $28.36 | $28.98 | 4.18M |
| 12/1/2025 | $28.39 | $28.80 | $28.25 | $28.39 | 8.92M |
| 11/28/2025 | $27.87 | $28.48 | $27.87 | $28.35 | 5.52M |
| 11/27/2025 | $27.90 | $28.02 | $27.68 | $27.93 | 2.32M |
| 11/26/2025 | $28.09 | $28.60 | $27.76 | $27.96 | 7.29M |
| 11/25/2025 | $27.99 | $28.14 | $27.61 | $28.03 | 3.08M |
| 11/24/2025 | $27.04 | $27.76 | $26.90 | $27.76 | 4.56M |
| 11/21/2025 | $27.26 | $27.27 | $26.79 | $26.96 | 3.49M |
| 11/19/2025 | $27.45 | $27.47 | $27.20 | $27.33 | 3.07M |
| 11/18/2025 | $27.91 | $27.95 | $27.63 | $27.89 | 3.83M |
| 11/17/2025 | $28.81 | $28.89 | $27.93 | $27.99 | 4.68M |
| 11/14/2025 | $28.34 | $29.00 | $28.15 | $28.81 | 10.60M |
| 11/13/2025 | $28.55 | $29.30 | $27.97 | $28.33 | 13.55M |
| 11/12/2025 | $26.76 | $27.09 | $26.57 | $27.09 | 4.50M |
| 11/11/2025 | $26.70 | $27.22 | $26.54 | $26.82 | 4.02M |
| 11/10/2025 | $26.25 | $26.44 | $26.15 | $26.42 | 2.96M |
| 11/7/2025 | $26.13 | $26.19 | $25.89 | $26.12 | 1.67M |
| 11/6/2025 | $26.00 | $26.22 | $25.88 | $26.16 | 2.51M |
| 11/5/2025 | $25.18 | $25.97 | $25.12 | $25.95 | 3.24M |
| 11/4/2025 | $24.97 | $25.26 | $24.80 | $25.25 | 2.38M |
| 11/3/2025 | $25.19 | $25.23 | $24.88 | $24.97 | 5.65M |
| 10/31/2025 | $24.80 | $25.03 | $24.73 | $24.95 | 5.83M |
| 10/30/2025 | $24.45 | $24.77 | $24.29 | $24.73 | 1.16M |
| 10/29/2025 | $24.44 | $24.68 | $24.44 | $24.53 | 2.52M |
| 10/28/2025 | $24.70 | $24.70 | $24.35 | $24.42 | 2.60M |
| 10/27/2025 | $24.79 | $24.96 | $24.48 | $24.70 | 3.06M |
| 10/24/2025 | $24.52 | $24.73 | $24.45 | $24.53 | 2.08M |
| 10/23/2025 | $24.54 | $24.69 | $24.13 | $24.40 | 2.20M |
| 10/22/2025 | $24.27 | $24.31 | $24.04 | $24.30 | 2.82M |
| 10/21/2025 | $24.32 | $24.50 | $24.15 | $24.30 | 2.78M |
| 10/20/2025 | $24.07 | $24.49 | $24.05 | $24.27 | 3.84M |
| 10/17/2025 | $23.70 | $24.10 | $23.58 | $24.07 | 2.38M |