Allos SA

ALOS3
🏛️ 巴西 →
25.83
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 20.84 20.84 20.21 20.66 1.1M
2021-12-29 21.23 21.38 20.38 20.68 3.0M
2021-12-28 19.86 20.29 19.60 20.22 1.1M
2021-12-27 19.52 20.34 19.43 19.66 0.9M
2021-12-23 19.80 19.98 19.49 19.51 0.7M
2021-12-22 19.65 20.16 19.56 19.83 0.9M
2021-12-21 20.04 20.17 19.55 19.87 1.3M
2021-12-20 20.54 20.68 19.94 19.94 1.2M
2021-12-17 20.17 21.09 19.82 20.85 1.6M
2021-12-16 20.72 20.74 20.13 20.36 1.1M
2021-12-15 20.23 20.64 19.89 20.51 1.1M
2021-12-14 21.09 21.32 20.17 20.29 0.8M
2021-12-13 21.26 21.44 20.74 21.08 2.5M
2021-12-10 20.41 21.22 20.38 21.19 1.3M
2021-12-09 20.47 20.72 19.91 20.16 1.0M
2021-12-08 19.60 20.73 19.42 20.62 4.0M
2021-12-07 20.51 20.68 19.58 19.65 1.1M
2021-12-06 19.95 20.60 19.40 20.37 1.1M
2021-12-03 19.55 20.57 19.55 19.94 2.1M
2021-12-02 18.98 19.52 18.48 19.51 2.1M
2021-12-01 19.79 20.14 18.61 18.72 2.8M
2021-11-30 19.57 19.87 18.94 19.61 1.4M
2021-11-29 20.51 20.51 19.71 19.87 1.1M
2021-11-26 20.51 20.51 19.68 19.94 1.5M
2021-11-25 21.07 21.43 20.94 21.25 0.8M
2021-11-24 20.57 21.11 20.46 20.73 1.0M
2021-11-23 20.94 20.97 20.22 20.70 0.8M
2021-11-22 21.43 21.62 20.64 20.82 1.1M
2021-11-19 20.99 21.54 20.88 21.32 0.9M
2021-11-18 20.81 21.36 20.72 20.97 1.1M
2021-11-17 21.21 21.46 20.31 20.75 2.0M
2021-11-16 21.51 21.61 20.70 21.07 2.3M
2021-11-12 21.25 21.50 20.80 21.31 2.1M
2021-11-11 20.55 21.73 20.51 21.37 2.7M
2021-11-10 19.89 20.72 19.75 20.34 3.0M
2021-11-09 19.42 20.05 19.42 19.98 1.2M
2021-11-08 19.57 19.75 19.23 19.35 0.9M
2021-11-05 19.48 19.97 19.48 19.87 1.1M
2021-11-04 19.66 19.93 19.08 19.34 1.2M
2021-11-03 18.77 19.89 18.72 19.69 1.5M
2021-11-01 18.50 19.26 18.44 18.93 0.9M
2021-10-29 18.53 18.94 18.24 18.30 1.8M
2021-10-28 18.65 19.14 18.37 18.45 1.5M
2021-10-27 18.50 19.13 18.46 18.84 1.6M
2021-10-26 18.97 19.04 18.30 18.39 1.6M
2021-10-25 19.17 19.38 18.72 19.07 2.3M
2021-10-22 19.38 19.41 17.97 18.96 3.2M
2021-10-21 20.50 20.56 19.32 19.60 2.7M
2021-10-20 21.22 21.39 20.75 20.75 1.3M
2021-10-19 21.94 22.03 20.86 20.97 1.3M
2021-10-18 21.65 22.36 21.46 22.17 0.9M
2021-10-15 21.84 22.09 21.59 21.88 0.9M
2021-10-14 22.30 22.36 21.62 21.78 0.8M
2021-10-13 21.48 22.25 21.33 22.22 1.0M
2021-10-11 21.85 21.92 21.38 21.41 0.8M
2021-10-08 20.80 22.01 20.74 21.85 2.2M
2021-10-07 20.93 21.18 20.58 20.67 1.7M
2021-10-06 20.50 20.79 20.05 20.70 2.4M
2021-10-05 21.34 21.43 20.74 20.74 1.3M
2021-10-04 21.99 21.99 20.99 21.29 1.3M
2021-10-01 21.74 22.09 21.40 21.94 1.1M
2021-09-30 21.88 21.98 21.44 21.67 1.2M
2021-09-29 21.82 22.18 21.60 21.80 1.3M
2021-09-28 22.00 22.00 21.53 21.68 1.3M
2021-09-27 22.21 22.36 21.85 22.13 0.6M
2021-09-24 22.44 22.44 21.82 22.17 0.9M
2021-09-23 22.82 23.02 22.46 22.48 0.8M
2021-09-22 22.97 23.07 22.47 22.71 1.3M
2021-09-21 22.36 22.91 22.16 22.78 0.9M
2021-09-20 21.75 22.30 21.46 22.30 1.1M
2021-09-17 22.12 22.35 22.02 22.04 1.3M
2021-09-16 22.32 22.79 22.28 22.37 0.7M
2021-09-15 22.89 22.93 22.35 22.52 0.7M
2021-09-14 23.28 23.58 22.76 22.89 1.0M
2021-09-13 22.98 23.31 22.57 23.23 2.1M
2021-09-10 22.91 23.49 22.39 22.58 1.4M
2021-09-09 22.30 22.70 21.58 22.59 2.5M
2021-09-08 23.23 23.23 22.22 22.29 1.1M
2021-09-06 22.87 23.28 22.77 23.28 0.9M
2021-09-03 22.97 23.16 22.47 22.90 2.1M
2021-09-02 23.70 23.70 22.82 22.82 1.2M
2021-09-01 24.00 24.39 23.74 23.74 0.9M
2021-08-31 23.90 24.59 23.82 23.94 2.1M
2021-08-30 24.28 24.38 23.82 23.90 0.7M
2021-08-27 24.09 24.37 23.71 24.37 0.8M
2021-08-26 24.52 24.61 23.86 23.86 0.8M
2021-08-25 24.81 25.06 24.30 24.63 0.8M
2021-08-24 24.15 24.81 24.10 24.73 0.9M
2021-08-23 24.74 24.80 23.95 24.05 1.0M
2021-08-20 24.31 24.73 24.14 24.61 1.1M
2021-08-19 23.44 24.71 23.14 24.58 1.9M
2021-08-18 24.04 24.14 23.54 23.74 1.3M
2021-08-17 24.84 24.84 23.45 23.94 1.6M
2021-08-16 25.23 25.34 24.42 24.89 1.0M
2021-08-13 25.28 25.56 24.88 25.39 1.5M
2021-08-12 25.98 26.07 25.25 25.34 0.9M
2021-08-11 26.16 26.32 25.32 26.08 0.9M
2021-08-10 26.79 26.88 26.08 26.08 0.8M
2021-08-09 26.25 27.03 26.23 26.67 1.2M
2021-08-06 26.17 26.55 26.06 26.39 0.7M
2021-08-05 26.88 27.13 25.96 26.16 1.0M
2021-08-04 26.78 27.21 26.42 26.62 0.7M
2021-08-03 27.16 27.27 26.25 26.90 1.4M
2021-08-02 27.38 27.88 27.14 27.17 1.1M
2021-07-30 27.91 27.91 26.86 26.96 1.2M
2021-07-29 27.37 28.19 27.32 28.05 1.0M
2021-07-28 27.12 27.64 26.93 27.38 2.1M
2021-07-27 27.17 27.35 26.69 26.90 0.6M
2021-07-26 27.19 27.74 27.00 27.21 0.8M
2021-07-23 27.79 27.94 27.25 27.32 1.0M
2021-07-22 27.74 27.90 27.48 27.72 1.1M
2021-07-21 27.76 27.98 27.36 27.58 0.7M
2021-07-20 27.26 28.01 27.19 27.77 1.3M
2021-07-19 27.07 27.51 26.69 27.20 1.1M
2021-07-16 27.89 28.23 27.44 27.45 0.8M
2021-07-15 28.15 28.43 27.66 27.83 1.3M
2021-07-14 27.70 28.35 27.62 28.14 2.4M
2021-07-13 27.01 27.83 26.81 27.66 1.6M
2021-07-12 26.43 27.61 26.33 27.12 1.8M
2021-07-08 26.25 26.65 26.02 26.52 1.2M
2021-07-07 26.65 26.88 26.41 26.68 1.1M
2021-07-06 27.00 27.04 26.41 26.41 1.2M
2021-07-05 27.51 27.60 26.98 27.09 0.9M
2021-07-02 26.91 27.40 26.85 27.16 0.9M
2021-07-01 27.74 27.81 26.75 26.76 1.2M
2021-06-30 27.01 27.70 26.71 27.70 2.4M
2021-06-29 27.66 27.71 26.68 27.37 2.2M
2021-06-28 28.10 28.64 27.49 27.83 2.5M
2021-06-25 29.45 29.47 28.18 28.44 1.7M
2021-06-24 29.49 29.64 29.04 29.38 2.1M
2021-06-23 29.88 30.10 29.17 29.37 1.4M
2021-06-22 30.30 30.30 29.33 30.00 1.4M
2021-06-21 30.52 30.55 29.88 30.39 1.3M
2021-06-18 29.69 30.48 29.28 30.48 1.3M
2021-06-17 29.79 30.09 29.40 29.60 0.6M
2021-06-16 30.52 30.52 29.35 29.71 1.0M
2021-06-15 30.60 31.27 29.96 30.26 1.5M
2021-06-14 29.35 30.75 29.16 30.59 2.6M
2021-06-11 30.10 30.10 28.73 29.29 1.0M
2021-06-10 29.98 30.41 29.20 30.10 3.1M
2021-06-09 30.47 30.47 29.52 29.67 1.8M
2021-06-08 30.49 30.60 29.71 30.25 1.9M
2021-06-07 30.14 30.87 29.95 30.48 1.7M
2021-06-04 29.07 30.22 28.86 30.18 2.1M
2021-06-02 28.33 29.35 28.31 28.95 1.5M
2021-06-01 28.72 28.90 28.08 28.55 2.0M
2021-05-31 28.55 28.81 28.15 28.62 1.4M
2021-05-28 28.29 28.88 27.83 28.65 2.0M
2021-05-27 27.95 28.40 27.81 28.29 1.5M
2021-05-26 28.28 28.40 27.64 27.94 1.2M
2021-05-25 27.52 28.28 27.38 28.09 2.2M
2021-05-24 27.14 27.60 26.86 27.39 2.2M
2021-05-21 27.56 27.85 26.80 27.00 0.9M
2021-05-20 26.51 27.76 26.49 27.61 1.8M
2021-05-19 26.23 26.79 26.03 26.50 1.1M
2021-05-18 26.77 27.15 26.23 26.46 1.4M
2021-05-17 26.16 27.00 26.09 26.78 1.0M
2021-05-14 26.25 26.68 26.12 26.18 1.8M
2021-05-13 25.69 26.40 25.44 26.11 2.1M
2021-05-12 27.04 27.15 25.68 25.68 1.6M
2021-05-11 26.68 27.20 26.38 27.20 1.9M
2021-05-10 26.78 27.69 26.44 27.00 3.0M
2021-05-07 25.93 26.87 25.93 26.73 1.4M
2021-05-06 25.45 26.02 25.35 25.86 1.0M
2021-05-05 25.15 25.63 25.07 25.43 1.4M
2021-05-04 25.29 25.44 24.84 25.08 1.0M
2021-05-03 24.70 25.31 24.35 25.29 3.0M
2021-04-30 24.96 25.27 24.23 24.49 2.1M
2021-04-29 25.60 25.60 24.74 25.04 1.4M
2021-04-28 25.08 25.49 24.80 25.49 1.0M
2021-04-27 25.59 25.66 24.91 24.95 0.9M
2021-04-26 25.26 26.07 25.13 25.58 1.4M
2021-04-23 25.41 25.58 24.66 25.33 1.9M
2021-04-22 26.35 26.35 25.26 25.26 1.7M
2021-04-20 26.52 26.90 25.86 26.14 1.4M
2021-04-19 26.03 27.25 25.74 26.53 3.6M
2021-04-16 25.59 26.15 25.39 25.86 1.3M
2021-04-15 25.06 25.57 24.95 25.38 0.8M
2021-04-14 25.71 26.12 24.92 24.96 1.4M
2021-04-13 25.36 25.72 24.96 25.61 1.1M
2021-04-12 25.57 25.72 25.04 25.45 1.1M
2021-04-09 25.00 25.80 24.94 25.59 0.8M
2021-04-08 25.60 25.78 25.00 25.18 1.0M
2021-04-07 25.97 26.03 25.26 25.60 0.6M
2021-04-06 26.34 26.37 25.90 25.92 0.5M
2021-04-05 26.00 26.48 25.85 26.11 1.6M
2021-04-01 26.08 26.24 25.65 25.82 1.8M
2021-03-31 26.48 26.48 25.57 26.03 1.1M
2021-03-30 24.89 26.53 24.89 26.38 1.4M
2021-03-29 25.14 25.39 24.83 24.95 0.6M
2021-03-26 25.35 25.58 24.86 25.13 0.7M
2021-03-25 24.91 25.66 24.28 25.37 0.9M
2021-03-24 25.61 26.01 24.96 25.04 1.0M
2021-03-23 25.28 26.01 24.72 25.49 2.5M
2021-03-22 25.11 25.90 25.00 25.27 1.8M
2021-03-19 24.16 25.37 23.75 25.37 1.3M
2021-03-18 25.07 25.07 23.99 24.16 0.7M
2021-03-17 24.38 25.14 24.12 24.95 0.8M
2021-03-16 25.35 25.43 24.30 24.57 0.7M
2021-03-15 24.74 25.49 24.58 25.34 1.3M
2021-03-12 23.93 25.37 23.80 24.84 2.8M
2021-03-11 22.63 24.28 22.63 24.17 2.8M
2021-03-10 22.18 22.76 21.96 22.61 1.2M
2021-03-09 22.26 22.37 21.79 22.11 1.2M
2021-03-08 23.20 23.33 22.00 22.25 1.3M
2021-03-05 22.56 23.86 22.35 23.65 1.6M
2021-03-04 21.92 23.13 21.73 22.56 3.6M
2021-03-03 21.37 22.04 20.82 21.69 1.9M
2021-03-02 21.33 21.87 20.67 21.66 2.5M
2021-03-01 22.38 22.45 21.49 21.57 1.6M
2021-02-26 23.46 23.58 22.09 22.16 2.0M
2021-02-25 23.79 24.30 23.37 23.44 1.1M
2021-02-24 23.87 23.98 23.42 23.71 1.2M
2021-02-23 24.19 24.20 23.60 23.75 0.8M
2021-02-22 24.22 24.36 23.60 23.85 1.7M
2021-02-19 24.77 25.17 24.62 24.73 0.9M
2021-02-18 25.33 25.34 24.73 24.77 0.8M
2021-02-17 25.82 25.95 25.16 25.21 0.8M
2021-02-12 25.82 25.82 25.25 25.77 0.9M
2021-02-11 25.99 26.51 25.60 25.90 0.8M
2021-02-10 26.71 26.86 25.87 25.97 0.8M
2021-02-09 27.16 27.16 26.56 26.83 0.8M
2021-02-08 27.11 27.30 26.55 27.17 1.0M
2021-02-05 27.54 27.67 26.87 27.02 1.5M
2021-02-04 27.56 27.99 27.10 27.43 1.1M
2021-02-03 26.96 27.71 26.81 27.46 1.4M
2021-02-02 27.20 27.53 26.65 26.87 1.9M
2021-02-01 26.59 26.88 25.91 26.54 1.3M
2021-01-29 26.57 27.15 25.67 26.12 2.8M
2021-01-28 24.78 26.92 24.76 26.79 2.7M
2021-01-27 24.59 25.43 24.37 24.80 1.3M
2021-01-26 24.75 25.77 24.50 24.66 1.2M
2021-01-22 24.32 24.76 24.16 24.76 1.1M
2021-01-21 25.43 25.52 24.50 24.85 1.4M
2021-01-20 25.42 25.68 24.89 25.44 1.3M
2021-01-19 26.02 26.09 25.29 25.31 1.7M
2021-01-18 25.92 26.25 25.48 25.91 1.4M
2021-01-15 25.46 25.72 24.70 25.46 2.0M
2021-01-14 24.77 25.81 24.65 25.65 2.6M
2021-01-13 24.83 24.94 24.27 24.60 2.2M
2021-01-12 24.68 24.92 24.14 24.92 2.4M
2021-01-11 25.25 25.39 24.25 24.57 2.4M
2021-01-08 24.88 25.80 24.87 25.68 1.4M
2021-01-07 25.44 25.76 24.56 24.77 2.7M
2021-01-06 26.63 26.70 25.22 25.32 1.4M
2021-01-05 26.48 26.88 25.40 26.65 2.0M
2021-01-04 27.88 27.95 26.34 26.65 1.7M