Allied Tecnologia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7.100 | 7.150 | 6.950 | 7.060 | 4.219 | 86,200 |
| 2024-05-22 | 7.150 | 7.150 | 7.050 | 7.100 | 4.243 | 52,300 |
| 2024-05-21 | 7.210 | 7.300 | 7.100 | 7.150 | 4.273 | 70,300 |
| 2024-05-20 | 7.210 | 7.250 | 7.050 | 7.210 | 4.309 | 107,500 |
| 2024-05-17 | 7.170 | 7.260 | 7.160 | 7.160 | 4.279 | 50,700 |
| 2024-05-16 | 7.220 | 7.350 | 7.100 | 7.250 | 4.333 | 124,900 |
| 2024-05-15 | 7.150 | 7.200 | 7.040 | 7.170 | 4.285 | 79,800 |
| 2024-05-14 | 7.100 | 7.180 | 7.070 | 7.150 | 4.273 | 74,500 |
| 2024-05-13 | 7.450 | 7.450 | 7.080 | 7.080 | 4.231 | 125,100 |
| 2024-05-10 | 7.640 | 7.640 | 7.320 | 7.430 | 4.441 | 134,900 |
| 2024-05-09 | 7.550 | 7.770 | 7.330 | 7.700 | 4.602 | 390,700 |
| 2024-05-08 | 7.340 | 7.750 | 7.250 | 7.630 | 4.560 | 224,000 |
| 2024-05-07 | 7.650 | 7.760 | 7.160 | 7.340 | 4.387 | 183,600 |
| 2024-05-06 | 7.460 | 7.670 | 7.380 | 7.570 | 4.524 | 115,900 |
| 2024-05-03 | 7.380 | 7.700 | 7.380 | 7.460 | 4.458 | 148,900 |
| 2024-05-02 | 7.500 | 7.520 | 7.300 | 7.300 | 4.363 | 101,900 |
| 2024-04-30 | 7.530 | 7.600 | 7.190 | 7.500 | 4.482 | 94,200 |
| 2024-04-29 | 7.550 | 7.680 | 7.350 | 7.430 | 4.441 | 111,600 |
| 2024-04-26 | 7.440 | 7.640 | 7.370 | 7.480 | 4.470 | 92,700 |
| 2024-04-25 | 7.730 | 7.730 | 7.390 | 7.450 | 4.452 | 80,600 |
| 2024-04-24 | 7.720 | 7.830 | 7.610 | 7.710 | 4.608 | 58,800 |
| 2024-04-23 | 7.410 | 7.920 | 7.300 | 7.790 | 4.656 | 136,500 |
| 2024-04-22 | 7.590 | 7.690 | 7.350 | 7.480 | 4.470 | 82,000 |
| 2024-04-19 | 7.720 | 7.860 | 7.410 | 7.500 | 4.482 | 148,100 |
| 2024-04-18 | 7.080 | 7.650 | 6.950 | 7.610 | 4.548 | 182,200 |
| 2024-04-17 | 7.400 | 7.400 | 6.580 | 6.950 | 4.154 | 363,100 |
| 2024-04-16 | 8.000 | 8.000 | 7.400 | 7.400 | 4.423 | 472,700 |
| 2024-04-15 | 9.860 | 9.960 | 9.250 | 9.440 | 5.642 | 659,400 |
| 2024-04-12 | 9.900 | 10.180 | 9.630 | 9.750 | 5.188 | 290,600 |
| 2024-04-11 | 9.610 | 10.000 | 9.500 | 9.720 | 5.172 | 271,400 |
| 2024-04-10 | 9.530 | 9.580 | 9.470 | 9.560 | 5.087 | 120,400 |
| 2024-04-09 | 9.510 | 9.540 | 9.480 | 9.520 | 5.065 | 91,700 |
| 2024-04-08 | 9.600 | 9.600 | 9.420 | 9.500 | 5.055 | 154,600 |
| 2024-04-05 | 9.580 | 9.630 | 9.400 | 9.430 | 5.017 | 49,600 |
| 2024-04-04 | 9.510 | 9.650 | 9.470 | 9.570 | 5.092 | 86,700 |
| 2024-04-03 | 9.500 | 9.580 | 9.400 | 9.460 | 5.033 | 143,300 |
| 2024-04-02 | 9.270 | 9.550 | 9.270 | 9.500 | 5.055 | 54,800 |
| 2024-04-01 | 9.700 | 9.800 | 9.070 | 9.330 | 4.964 | 316,500 |
| 2024-03-28 | 9.490 | 9.690 | 9.480 | 9.580 | 5.097 | 148,800 |
| 2024-03-27 | 9.290 | 9.650 | 9.280 | 9.500 | 5.055 | 240,600 |
| 2024-03-26 | 8.930 | 9.490 | 8.800 | 9.200 | 4.895 | 328,900 |
| 2024-03-25 | 8.620 | 8.920 | 8.620 | 8.710 | 4.634 | 192,400 |
| 2024-03-22 | 8.700 | 9.350 | 8.460 | 8.550 | 4.549 | 505,100 |
| 2024-03-21 | 7.600 | 8.000 | 7.340 | 8.000 | 4.257 | 81,400 |
| 2024-03-20 | 7.330 | 7.640 | 7.280 | 7.600 | 4.044 | 64,700 |
| 2024-03-19 | 7.150 | 7.300 | 7.040 | 7.300 | 3.884 | 30,600 |
| 2024-03-18 | 7.160 | 7.180 | 7.090 | 7.150 | 3.804 | 6,400 |
| 2024-03-15 | 7.200 | 7.200 | 7.130 | 7.160 | 3.810 | 10,400 |
| 2024-03-14 | 7.200 | 7.300 | 7.090 | 7.140 | 3.799 | 15,000 |
| 2024-03-13 | 7.120 | 7.190 | 7.110 | 7.120 | 3.788 | 21,800 |
| 2024-03-12 | 7.040 | 7.210 | 6.980 | 7.120 | 3.788 | 20,900 |
| 2024-03-11 | 7.030 | 7.090 | 6.920 | 7.040 | 3.746 | 11,300 |
| 2024-03-08 | 7.110 | 7.160 | 7.050 | 7.060 | 3.756 | 9,500 |
| 2024-03-07 | 7.150 | 7.240 | 7.120 | 7.160 | 3.810 | 13,500 |
| 2024-03-06 | 7.190 | 7.250 | 7.150 | 7.150 | 3.804 | 11,500 |
| 2024-03-05 | 7.070 | 7.260 | 7.060 | 7.080 | 3.767 | 18,000 |
| 2024-03-04 | 7.200 | 7.300 | 7.070 | 7.070 | 3.762 | 15,700 |
| 2024-03-01 | 7.600 | 7.600 | 7.250 | 7.260 | 3.863 | 24,200 |
| 2024-02-29 | 7.130 | 7.580 | 6.980 | 7.540 | 4.012 | 83,200 |
| 2024-02-28 | 7.140 | 7.150 | 6.950 | 7.050 | 3.751 | 18,900 |
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.