Skip to main content
logo
Allos S.A. (BVMF:ALOS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
29.49
+0.72 (2.50%)
Sep 30, 2026, 5:05 PM GMT-3

Allos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202629.3229.7629.0129.49-2.50%11,152,400
Sep 29, 202628.5728.8828.3728.7728.770.70%2,651,900
Sep 28, 202628.9628.9628.4028.5728.57-1.41%3,406,600
Sep 25, 202629.0429.3128.5928.9828.98-0.48%2,775,100
Sep 24, 202629.4929.4928.8729.1229.12-0.75%3,621,400
Sep 23, 202629.1529.7029.0629.3429.34-0.30%2,835,800
Sep 22, 202629.6929.8329.4329.7229.430.07%11,638,500
Sep 21, 202629.0129.8729.0129.7029.412.87%5,889,600
Sep 18, 202628.1528.8728.0528.8728.592.05%5,023,400
Sep 17, 202628.7628.7627.8228.2928.01-0.60%5,913,200
Sep 16, 202628.5328.8228.4028.4628.18-0.25%9,012,600
Sep 15, 202628.5128.6728.2528.5328.250.32%2,869,600
Sep 14, 202627.9128.4827.8028.4428.16-0.66%4,292,700
Sep 11, 202629.0829.2128.4728.6328.35-1.51%3,685,600
Sep 10, 202628.4629.2228.2029.0728.781.93%3,942,300
Sep 9, 202628.9228.9628.3028.5228.24-2.40%3,901,800
Sep 8, 202629.3229.4928.9629.2228.931.42%5,792,600
Sep 4, 202628.9529.0628.5628.8128.53-0.72%4,060,000
Sep 3, 202629.0129.6328.9229.0228.731.72%8,778,800
Sep 2, 202627.5628.6327.4728.5328.254.43%7,904,400
Sep 1, 202626.8627.6926.7227.3227.052.36%8,040,100
Aug 31, 202626.5926.8626.3826.6926.431.06%4,711,900
Aug 28, 202626.3226.4425.9326.4126.150.76%2,343,800
Aug 27, 202626.2826.5126.1826.2125.95-0.83%3,295,300
Aug 26, 202626.6626.8026.2626.4326.17-0.49%3,296,600
Aug 25, 202625.9626.6025.9626.5626.302.11%3,757,600
Aug 24, 202625.6026.1425.3826.0125.750.86%4,226,300
Aug 21, 202625.6426.1825.5226.0825.532.52%4,153,000
Aug 20, 202625.4925.8825.2825.4424.91-0.90%3,482,700
Aug 19, 202625.8426.0225.3025.6725.131.18%6,380,200
Aug 18, 202625.4125.5325.2025.3724.84-0.28%2,813,300
Aug 17, 202625.7025.8425.4425.4424.91-0.97%3,314,000
Aug 14, 202626.0426.0625.2325.6925.15-1.46%5,725,100
Aug 13, 202626.1926.7026.0426.0725.52-0.57%4,197,200
Aug 12, 202626.1126.3425.7726.2225.670.65%4,117,800
Aug 11, 202627.0027.0426.0426.0525.51-3.73%5,128,300
Aug 10, 202626.9627.0626.7027.0626.490.45%2,818,800
Aug 7, 202627.6027.6026.6426.9426.38-0.22%5,751,600
Aug 6, 202627.3727.4826.9327.0026.44-1.78%5,100,700
Aug 5, 202627.8227.9127.4627.4926.92-0.29%3,586,900
Aug 4, 202627.6827.9327.3827.5726.990.66%3,058,500
Aug 3, 202627.3527.4827.1127.3926.821.11%6,382,500
Jul 31, 202627.5027.5026.9727.0926.52-0.48%2,171,200
Jul 30, 202626.7327.2226.6227.2226.652.41%3,360,100
Jul 29, 202627.1427.1626.4526.5826.02-2.06%3,067,200
Jul 28, 202627.2927.5326.9727.1426.571.31%2,758,000
Jul 27, 202626.5226.7926.3126.7926.232.29%2,740,200
Jul 24, 202626.5026.5126.1926.1925.64-1.68%2,826,400
Jul 23, 202627.4027.4126.8326.9326.08-1.97%3,702,400
Jul 22, 202627.1927.6527.0027.4726.601.37%3,387,000