Skip to main content
Allos S.A. (BVMF:ALOS3)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.24
-2.46 (-8.28%)
At close: Dec 5, 2025

Allos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.5229.1927.1927.2427.24-8.28%37,995,500
Dec 4, 202529.2929.7729.2229.7029.702.06%5,171,300
Dec 3, 202529.1129.3928.9729.1029.100.41%3,880,700
Dec 2, 202528.5529.0228.3628.9828.982.08%4,184,700
Dec 1, 202528.3928.8028.2528.3928.390.14%8,913,800
Nov 28, 202527.8728.4827.8728.3528.351.50%5,522,000
Nov 27, 202527.9028.0227.6827.9327.93-0.11%2,321,400
Nov 26, 202528.0928.6027.7627.9627.96-0.25%7,285,000
Nov 25, 202527.9928.1427.6128.0328.030.97%3,078,000
Nov 24, 202527.0427.7626.9027.7627.762.97%4,560,300
Nov 21, 202527.2627.2726.7926.9626.96-1.35%3,493,000
Nov 19, 202527.4527.4727.2027.3327.33-2.01%3,072,700
Nov 18, 202527.9127.9527.6327.8927.60-0.36%3,829,800
Nov 17, 202528.8128.8927.9327.9927.69-2.85%4,678,200
Nov 14, 202528.3429.0028.1528.8128.511.69%10,600,900
Nov 13, 202528.5529.3027.9728.3328.034.58%13,538,100
Nov 12, 202526.7627.0926.5727.0926.801.01%4,495,500
Nov 11, 202526.7027.2226.5426.8226.541.51%4,018,200
Nov 10, 202526.2526.4426.1526.4226.141.15%2,964,300
Nov 7, 202526.1326.1925.8926.1225.84-0.15%1,662,500
Nov 6, 202526.0026.2225.8826.1625.880.81%2,508,800
Nov 5, 202525.1825.9725.1225.9525.682.77%3,234,200
Nov 4, 202524.9725.2624.8025.2524.981.12%2,383,600
Nov 3, 202525.1925.2324.8824.9724.710.08%5,645,800
Oct 31, 202524.8025.0324.7324.9524.690.89%5,819,800
Oct 30, 202524.4524.7724.2924.7324.470.82%1,146,200
Oct 29, 202524.4424.6824.4424.5324.270.45%2,487,600
Oct 28, 202524.7024.7024.3524.4224.16-1.13%2,598,500
Oct 27, 202524.7924.9624.4824.7024.440.69%3,056,400
Oct 24, 202524.5224.7324.4524.5324.270.53%2,084,500
Oct 23, 202524.5424.6924.1324.4024.140.41%2,197,000
Oct 22, 202524.2724.3124.0424.3024.04-2,018,000
Oct 21, 202524.3224.5024.1524.3023.940.12%2,775,200
Oct 20, 202524.0724.4924.0524.2723.910.83%3,839,400
Oct 17, 202523.7024.1023.5824.0723.720.54%2,383,500
Oct 16, 202523.9524.1023.7723.9423.59-1.03%2,664,700
Oct 15, 202523.5524.1923.4424.1923.831.68%5,153,900
Oct 14, 202523.8924.0223.6323.7923.44-1.12%2,629,000
Oct 13, 202524.1724.2423.9424.0623.710.29%1,725,800
Oct 10, 202524.3224.3423.7323.9923.64-0.99%2,517,100
Oct 9, 202524.4324.5424.0124.2323.87-0.78%3,006,700
Oct 8, 202524.3224.4224.1624.4224.060.41%2,380,900
Oct 7, 202524.6524.6524.1024.3223.96-1.70%6,381,200
Oct 6, 202525.2025.2424.6024.7424.38-1.83%3,046,400
Oct 3, 202525.2525.3025.0125.2024.83-0.08%2,482,400
Oct 2, 202525.6725.7025.1025.2224.85-1.52%2,336,200
Oct 1, 202525.9626.0125.4825.6125.23-0.85%2,654,500
Sep 30, 202526.0726.2025.8025.8325.45-0.12%3,070,100
Sep 29, 202525.8526.0725.7425.8625.481.37%2,319,300
Sep 26, 202525.5525.7125.4425.5125.130.16%2,028,600
Sep 25, 202525.4925.5425.2225.4725.10-0.20%2,938,800
Sep 24, 202525.7625.8125.4425.5225.14-1.09%5,362,900
Sep 23, 202525.2525.9025.0425.8025.322.83%6,114,800
Sep 22, 202525.1925.2424.9225.0924.62-0.91%2,112,100
Sep 19, 202525.4525.6825.3225.3224.850.08%4,409,200
Sep 18, 202525.2425.5125.1925.3024.830.28%3,246,800
Sep 17, 202524.8125.4424.8125.2324.761.57%4,129,200
Sep 16, 202524.7624.9424.5624.8424.381.55%2,585,600
Sep 15, 202524.4324.6724.3724.4624.000.25%3,350,800
Sep 12, 202524.3524.5724.2524.4023.95-0.65%1,712,700
Sep 11, 202524.3524.6524.2724.5624.101.40%1,645,900
Sep 10, 202524.1624.4824.1024.2223.770.25%2,225,400
Sep 9, 202524.1524.3024.0624.1623.71-0.45%1,677,000
Sep 8, 202524.5024.5724.2324.2723.82-0.90%2,260,100
Sep 5, 202524.4524.8224.4224.4924.031.20%3,749,900
Sep 4, 202523.8724.3023.8024.2023.751.55%3,323,900
Sep 3, 202523.8223.8523.5723.8323.390.13%2,211,100
Sep 2, 202523.6924.0023.6123.8023.36-0.71%2,150,500
Sep 1, 202523.8824.1423.7923.9723.520.04%1,759,400
Aug 29, 202523.8024.0923.7423.9623.510.21%2,515,500
Aug 28, 202523.3724.3323.3123.9123.462.75%7,887,100
Aug 27, 202522.6023.3222.5823.2722.841.97%4,135,400
Aug 26, 202522.8822.9822.7322.8222.40-0.74%3,177,600
Aug 25, 202523.0423.3522.9522.9922.56-0.22%5,749,800
Aug 22, 202522.7023.0622.5323.0422.611.99%4,823,600
Aug 21, 202522.5922.7522.4722.5922.07-0.31%4,776,800
Aug 20, 202522.6922.8622.5022.6622.14-0.13%3,746,200
Aug 19, 202523.0023.0022.5722.6922.17-2.03%3,313,000
Aug 18, 202522.8623.3022.8623.1622.631.31%3,120,500
Aug 15, 202522.8522.9522.6822.8622.33-2,545,200
Aug 14, 202522.6223.1022.1822.8622.330.57%4,339,800
Aug 13, 202522.8823.1022.5722.7322.21-0.44%4,567,200
Aug 12, 202522.4422.9822.4422.8322.301.83%3,174,000
Aug 11, 202522.2822.6722.1722.4221.900.40%3,815,300
Aug 8, 202522.1522.5122.0922.3321.820.45%5,849,500
Aug 7, 202522.0022.4921.8822.2321.721.28%4,547,800
Aug 6, 202521.7021.9521.5421.9521.441.67%3,810,200
Aug 5, 202521.5521.6921.3021.5921.090.23%5,151,600
Aug 4, 202521.8821.9121.4321.5421.04-2,601,500
Aug 1, 202521.6621.8321.4121.5421.041.08%6,535,600
Jul 31, 202521.2921.4320.9921.3120.82-0.51%4,326,400
Jul 30, 202521.1521.8021.1421.4220.930.99%4,407,000
Jul 29, 202521.0921.3520.9421.2120.720.76%3,193,700
Jul 28, 202521.2621.4820.9321.0520.56-0.99%3,215,300
Jul 25, 202521.2021.3721.1621.2620.770.14%1,896,700
Jul 24, 202521.3621.4321.2021.2320.74-1.35%2,113,000
Jul 23, 202521.0721.5920.9621.5221.021.22%2,744,900
Jul 22, 202521.6921.7821.2621.2620.67-1.53%6,132,700
Jul 21, 202521.7821.8621.5521.5920.99-0.37%3,599,000
Jul 18, 202522.0722.1821.6021.6721.07-2.48%7,739,800