Allied Tecnologia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.290 | 6.590 | 6.240 | 6.590 | 6.590 | 1,615,800 |
| 2026-10-15 | 6.260 | 6.480 | 6.110 | 6.300 | 6.300 | 2,587,300 |
| 2026-10-14 | 6.470 | 6.470 | 6.110 | 6.350 | 6.350 | 1,748,400 |
| 2026-10-13 | 6.500 | 6.620 | 6.250 | 6.500 | 6.500 | 2,954,700 |
| 2026-10-09 | 5.500 | 6.390 | 5.480 | 6.220 | 6.220 | 16,099,900 |
| 2026-10-08 | 5.100 | 5.440 | 5.030 | 5.440 | 5.440 | 4,696,700 |
| 2026-10-07 | 5.040 | 5.200 | 4.950 | 5.090 | 5.090 | 5,760,900 |
| 2026-10-06 | 5.000 | 5.090 | 4.840 | 5.010 | 5.010 | 2,474,600 |
| 2026-10-05 | 5.510 | 5.660 | 5.410 | 5.490 | 5.490 | 4,403,300 |
| 2026-10-02 | 5.370 | 5.380 | 5.260 | 5.280 | 5.280 | 1,796,300 |
| 2026-10-01 | 5.390 | 5.390 | 5.200 | 5.310 | 5.310 | 1,009,200 |
| 2026-09-30 | 5.260 | 5.450 | 5.220 | 5.320 | 4.714 | 3,154,300 |
| 2026-09-29 | 4.950 | 4.950 | 4.900 | 4.930 | 4.930 | 198,700 |
| 2026-09-28 | 4.940 | 4.950 | 4.870 | 4.930 | 4.930 | 237,500 |
| 2026-09-25 | 4.890 | 4.990 | 4.850 | 4.970 | 4.970 | 464,100 |
| 2026-09-24 | 4.950 | 4.960 | 4.840 | 4.890 | 4.890 | 571,400 |
| 2026-09-23 | 4.960 | 5.000 | 4.920 | 4.940 | 4.940 | 305,500 |
| 2026-09-22 | 5.000 | 5.020 | 4.960 | 4.960 | 4.960 | 344,200 |
| 2026-09-21 | 5.050 | 5.080 | 4.960 | 5.010 | 5.010 | 457,100 |
| 2026-09-18 | 5.070 | 5.070 | 4.960 | 5.050 | 5.050 | 370,400 |
| 2026-09-17 | 5.150 | 5.150 | 5.040 | 5.060 | 5.060 | 351,900 |
| 2026-09-16 | 5.060 | 5.130 | 5.030 | 5.130 | 5.130 | 526,500 |
| 2026-09-15 | 5.050 | 5.100 | 5.040 | 5.050 | 5.050 | 260,900 |
| 2026-09-14 | 5.040 | 5.080 | 4.990 | 5.060 | 5.060 | 255,400 |
| 2026-09-11 | 5.100 | 5.100 | 5.040 | 5.070 | 5.070 | 449,000 |
| 2026-09-10 | 5.110 | 5.210 | 5.010 | 5.100 | 5.100 | 634,500 |
| 2026-09-09 | 5.240 | 5.240 | 5.070 | 5.100 | 5.100 | 381,900 |
| 2026-09-08 | 5.160 | 5.250 | 5.160 | 5.200 | 5.200 | 553,300 |
| 2026-09-04 | 5.250 | 5.250 | 5.150 | 5.190 | 5.190 | 400,900 |
| 2026-09-03 | 5.230 | 5.260 | 5.210 | 5.230 | 5.230 | 582,400 |
| 2026-09-02 | 5.100 | 5.220 | 5.090 | 5.220 | 5.220 | 921,500 |
| 2026-09-01 | 5.110 | 5.170 | 5.030 | 5.100 | 5.100 | 641,400 |
| 2026-08-31 | 5.140 | 5.190 | 5.080 | 5.080 | 5.080 | 472,200 |
| 2026-08-28 | 5.180 | 5.200 | 5.090 | 5.130 | 5.130 | 338,100 |
| 2026-08-27 | 5.200 | 5.270 | 5.090 | 5.140 | 5.140 | 703,800 |
| 2026-08-26 | 5.150 | 5.250 | 5.120 | 5.200 | 5.200 | 454,500 |
| 2026-08-25 | 5.030 | 5.190 | 5.020 | 5.180 | 5.180 | 1,115,600 |
| 2026-08-24 | 5.040 | 5.050 | 4.960 | 5.050 | 5.050 | 183,100 |
| 2026-08-21 | 5.110 | 5.110 | 4.970 | 5.040 | 5.040 | 308,500 |
| 2026-08-20 | 5.090 | 5.140 | 4.920 | 5.050 | 5.050 | 420,200 |
| 2026-08-19 | 5.170 | 5.260 | 5.060 | 5.090 | 5.090 | 766,400 |
| 2026-08-18 | 5.360 | 5.380 | 5.100 | 5.150 | 5.150 | 436,900 |
| 2026-08-17 | 5.360 | 5.510 | 5.250 | 5.350 | 5.350 | 487,600 |
| 2026-08-14 | 5.230 | 5.310 | 5.170 | 5.300 | 5.300 | 672,300 |
| 2026-08-13 | 4.850 | 5.410 | 4.850 | 5.230 | 5.230 | 1,701,100 |
| 2026-08-12 | 4.430 | 4.500 | 4.420 | 4.450 | 4.450 | 160,800 |
| 2026-08-11 | 4.560 | 4.590 | 4.430 | 4.430 | 4.430 | 404,700 |
| 2026-08-10 | 4.600 | 4.700 | 4.470 | 4.570 | 4.570 | 284,800 |
| 2026-08-07 | 4.770 | 4.780 | 4.580 | 4.600 | 4.600 | 189,500 |
| 2026-08-06 | 4.780 | 4.780 | 4.660 | 4.720 | 4.720 | 225,200 |
| 2026-08-05 | 4.800 | 4.810 | 4.660 | 4.750 | 4.750 | 234,200 |
| 2026-08-04 | 4.700 | 4.790 | 4.650 | 4.790 | 4.790 | 233,600 |
| 2026-08-03 | 4.640 | 4.680 | 4.570 | 4.670 | 4.670 | 313,300 |
| 2026-07-31 | 4.530 | 4.580 | 4.510 | 4.580 | 4.580 | 87,100 |
| 2026-07-30 | 4.460 | 4.550 | 4.440 | 4.530 | 4.530 | 151,400 |
| 2026-07-29 | 4.530 | 4.540 | 4.440 | 4.440 | 4.440 | 181,000 |
| 2026-07-28 | 4.580 | 4.650 | 4.530 | 4.530 | 4.530 | 329,400 |
| 2026-07-27 | 4.520 | 4.600 | 4.520 | 4.570 | 4.570 | 165,600 |
| 2026-07-24 | 4.520 | 4.530 | 4.480 | 4.510 | 4.510 | 206,400 |
| 2026-07-23 | 4.550 | 4.600 | 4.520 | 4.520 | 4.520 | 161,600 |
Page 1 of 21 · 1,243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-30 | 0.4208 BRL |
| 2025-11-14 | 1.8982 BRL |
| 2025-08-15 | 0.7377 BRL |
| 2024-12-06 | 0.6485 BRL |
| 2024-04-15 | 1.0698 BRL |
| 2023-12-19 | 0.4827 BRL |
| 2022-12-27 | 0.3540 BRL |
| 2022-04-29 | 0.5710 BRL |
| 2021-12-16 | 0.2973 BRL |
| 2021-09-15 | 0.4636 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.