Allied Tecnologia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 7.590 | 7.790 | 7.460 | 7.470 | 4.464 | 35,700 |
| 2024-08-15 | 7.690 | 7.690 | 7.430 | 7.500 | 4.482 | 54,300 |
| 2024-08-14 | 7.480 | 7.680 | 7.400 | 7.560 | 4.518 | 57,600 |
| 2024-08-13 | 7.350 | 7.500 | 7.300 | 7.420 | 4.435 | 78,200 |
| 2024-08-12 | 7.620 | 7.620 | 7.340 | 7.350 | 4.393 | 170,400 |
| 2024-08-09 | 8.050 | 8.050 | 7.550 | 7.620 | 4.554 | 284,800 |
| 2024-08-08 | 8.040 | 8.250 | 8.030 | 8.250 | 4.931 | 43,100 |
| 2024-08-07 | 8.000 | 8.210 | 7.950 | 8.010 | 4.787 | 57,400 |
| 2024-08-06 | 8.080 | 8.140 | 8.000 | 8.000 | 4.781 | 34,700 |
| 2024-08-05 | 7.970 | 8.110 | 7.710 | 8.100 | 4.841 | 69,800 |
| 2024-08-02 | 7.840 | 8.150 | 7.840 | 8.050 | 4.811 | 97,300 |
| 2024-08-01 | 7.850 | 7.980 | 7.810 | 7.900 | 4.721 | 62,300 |
| 2024-07-31 | 7.820 | 7.890 | 7.710 | 7.850 | 4.692 | 44,100 |
| 2024-07-30 | 7.890 | 7.890 | 7.520 | 7.700 | 4.602 | 100,900 |
| 2024-07-29 | 7.950 | 7.960 | 7.600 | 7.720 | 4.614 | 72,100 |
| 2024-07-26 | 7.980 | 8.000 | 7.850 | 7.850 | 4.692 | 45,100 |
| 2024-07-25 | 7.950 | 7.970 | 7.860 | 7.860 | 4.698 | 19,500 |
| 2024-07-24 | 7.850 | 8.020 | 7.750 | 7.950 | 4.751 | 54,100 |
| 2024-07-23 | 7.910 | 7.930 | 7.750 | 7.840 | 4.686 | 67,200 |
| 2024-07-22 | 8.130 | 8.180 | 7.900 | 7.960 | 4.757 | 66,100 |
| 2024-07-19 | 8.390 | 8.390 | 8.010 | 8.120 | 4.853 | 55,900 |
| 2024-07-18 | 8.500 | 8.500 | 8.190 | 8.390 | 5.014 | 68,800 |
| 2024-07-17 | 8.270 | 8.500 | 8.240 | 8.500 | 5.080 | 72,300 |
| 2024-07-16 | 8.140 | 8.290 | 8.140 | 8.270 | 4.943 | 59,300 |
| 2024-07-15 | 7.920 | 8.250 | 7.870 | 8.130 | 4.859 | 78,200 |
| 2024-07-12 | 7.690 | 7.970 | 7.670 | 7.920 | 4.733 | 82,800 |
| 2024-07-11 | 7.800 | 7.980 | 7.550 | 7.680 | 4.590 | 144,900 |
| 2024-07-10 | 7.800 | 7.920 | 7.740 | 7.800 | 4.662 | 87,600 |
| 2024-07-09 | 7.890 | 7.890 | 7.710 | 7.800 | 4.662 | 67,200 |
| 2024-07-08 | 7.800 | 7.950 | 7.770 | 7.890 | 4.715 | 149,300 |
| 2024-07-05 | 7.740 | 7.800 | 7.640 | 7.710 | 4.608 | 95,100 |
| 2024-07-04 | 7.750 | 7.900 | 7.580 | 7.740 | 4.626 | 120,100 |
| 2024-07-03 | 7.710 | 7.820 | 7.650 | 7.750 | 4.632 | 97,000 |
| 2024-07-02 | 7.460 | 7.770 | 7.400 | 7.680 | 4.590 | 172,300 |
| 2024-07-01 | 7.450 | 7.490 | 7.300 | 7.400 | 4.423 | 100,200 |
| 2024-06-28 | 7.360 | 7.540 | 7.350 | 7.450 | 4.452 | 98,200 |
| 2024-06-27 | 7.480 | 7.490 | 7.290 | 7.350 | 4.393 | 76,800 |
| 2024-06-26 | 7.350 | 7.440 | 7.280 | 7.430 | 4.441 | 28,900 |
| 2024-06-25 | 7.450 | 7.480 | 7.260 | 7.350 | 4.393 | 100,100 |
| 2024-06-24 | 7.250 | 7.520 | 7.250 | 7.450 | 4.452 | 258,600 |
| 2024-06-21 | 7.230 | 7.250 | 7.140 | 7.180 | 4.291 | 43,100 |
| 2024-06-20 | 7.010 | 7.260 | 6.990 | 7.220 | 4.315 | 231,000 |
| 2024-06-19 | 6.870 | 6.990 | 6.860 | 6.860 | 4.100 | 31,400 |
| 2024-06-18 | 6.980 | 6.990 | 6.850 | 6.860 | 4.100 | 61,300 |
| 2024-06-17 | 7.000 | 7.000 | 6.820 | 6.880 | 4.112 | 74,300 |
| 2024-06-14 | 6.900 | 7.020 | 6.800 | 6.900 | 4.124 | 81,000 |
| 2024-06-13 | 7.010 | 7.010 | 6.830 | 6.880 | 4.112 | 80,600 |
| 2024-06-12 | 7.150 | 7.350 | 6.900 | 6.980 | 4.172 | 102,500 |
| 2024-06-11 | 7.220 | 7.260 | 7.030 | 7.110 | 4.249 | 74,800 |
| 2024-06-10 | 7.280 | 7.280 | 7.100 | 7.230 | 4.321 | 29,900 |
| 2024-06-07 | 7.350 | 7.380 | 7.150 | 7.190 | 4.297 | 108,200 |
| 2024-06-06 | 7.190 | 7.420 | 7.140 | 7.390 | 4.417 | 135,300 |
| 2024-06-05 | 7.210 | 7.250 | 7.000 | 7.150 | 4.273 | 108,100 |
| 2024-06-04 | 7.410 | 7.490 | 7.080 | 7.210 | 4.309 | 117,500 |
| 2024-06-03 | 6.860 | 7.720 | 6.810 | 7.400 | 4.423 | 335,600 |
| 2024-05-31 | 6.880 | 6.930 | 6.750 | 6.910 | 4.130 | 84,400 |
| 2024-05-29 | 6.800 | 6.860 | 6.690 | 6.850 | 4.094 | 110,200 |
| 2024-05-28 | 6.770 | 6.940 | 6.670 | 6.740 | 4.028 | 96,600 |
| 2024-05-27 | 6.920 | 6.970 | 6.670 | 6.720 | 4.016 | 170,100 |
| 2024-05-24 | 7.080 | 7.080 | 6.930 | 6.970 | 4.166 | 88,100 |
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.