Allied Tecnologia S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	6.920	7.150	6.920	7.150	3.804	24,300
2024-02-26	6.870	6.910	6.810	6.910	3.677	7,000
2024-02-23	6.880	6.990	6.880	6.910	3.677	2,700
2024-02-22	6.830	7.030	6.830	6.910	3.677	16,200
2024-02-21	6.890	6.890	6.830	6.870	3.655	12,700
2024-02-20	6.650	6.890	6.650	6.790	3.613	12,900
2024-02-19	6.800	6.880	6.610	6.680	3.554	22,700
2024-02-16	6.850	7.030	6.820	6.830	3.634	10,100
2024-02-15	6.820	6.980	6.790	6.820	3.629	32,400
2024-02-14	6.900	6.900	6.720	6.730	3.581	13,400
2024-02-09	6.910	6.970	6.880	6.940	3.693	8,200
2024-02-08	7.000	7.000	6.800	6.800	3.618	35,300
2024-02-07	6.920	7.080	6.810	7.080	3.767	28,800
2024-02-06	6.720	6.930	6.710	6.930	3.687	25,600
2024-02-05	7.090	7.100	6.700	6.700	3.565	43,500
2024-02-02	6.950	7.110	6.910	7.100	3.778	14,900
2024-02-01	6.970	7.060	6.950	6.950	3.698	13,500
2024-01-31	6.980	7.110	6.930	6.930	3.687	71,000
2024-01-30	7.190	7.220	6.940	6.940	3.693	15,700
2024-01-29	7.040	7.250	7.000	7.160	3.810	22,300
2024-01-26	7.050	7.290	7.040	7.040	3.746	34,300
2024-01-25	7.270	7.270	7.020	7.020	3.735	25,200
2024-01-24	7.410	7.480	7.220	7.250	3.858	12,500
2024-01-23	7.060	7.480	7.010	7.480	3.980	45,400
2024-01-22	7.210	7.320	7.030	7.060	3.756	23,200
2024-01-19	7.150	7.250	7.010	7.110	3.783	22,700
2024-01-18	7.260	7.260	7.130	7.170	3.815	59,100
2024-01-17	7.390	7.390	7.170	7.170	3.815	9,100
2024-01-16	7.400	7.580	7.340	7.380	3.927	49,300
2024-01-15	7.400	7.550	7.320	7.400	3.937	17,800
2024-01-12	7.460	7.500	7.400	7.400	3.937	21,800
2024-01-11	7.560	7.600	7.400	7.550	4.017	28,300
2024-01-10	7.410	7.590	7.400	7.560	4.022	42,900
2024-01-09	7.530	7.550	7.400	7.400	3.937	14,000
2024-01-08	7.660	7.660	7.480	7.530	4.007	50,600
2024-01-05	7.340	7.660	7.300	7.660	4.076	39,000
2024-01-04	7.500	7.700	7.300	7.300	3.884	36,000
2024-01-03	7.590	7.590	7.430	7.490	3.985	12,100
2024-01-02	7.490	7.540	7.330	7.410	3.943	38,600
2023-12-28	7.470	7.500	7.400	7.500	3.991	45,600
2023-12-27	7.430	7.520	7.430	7.450	3.964	39,800
2023-12-26	7.200	7.500	7.200	7.410	3.943	42,100
2023-12-22	6.900	7.200	6.900	7.190	3.826	50,000
2023-12-21	6.990	7.000	6.830	6.900	3.671	25,500
2023-12-20	7.200	7.250	6.900	6.910	3.677	115,400
2023-12-19	8.220	8.380	8.000	8.050	4.283	186,800
2023-12-18	8.080	8.440	8.080	8.220	4.117	186,700
2023-12-15	7.620	8.000	7.620	8.000	4.007	265,200
2023-12-14	7.000	7.200	6.800	7.200	3.606	88,600
2023-12-13	6.800	7.140	6.760	7.080	3.546	73,300
2023-12-12	6.770	6.890	6.750	6.760	3.386	17,000
2023-12-11	6.890	7.000	6.760	6.790	3.401	10,700
2023-12-08	6.900	6.960	6.690	6.850	3.431	36,500
2023-12-07	6.690	6.850	6.690	6.810	3.411	8,100
2023-12-06	6.850	7.050	6.730	6.770	3.391	33,000
2023-12-05	6.650	6.960	6.650	6.880	3.446	36,900
2023-12-04	6.360	6.660	6.350	6.660	3.336	64,900
2023-12-01	6.240	6.480	6.190	6.470	3.240	91,300
2023-11-30	6.200	6.240	6.150	6.240	3.125	92,100
2023-11-29	6.200	6.200	6.160	6.200	3.105	31,300

← NewerPage 12 of 21 · 1,247 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.