Allied Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	6.200	6.240	6.150	6.190	3.100	77,900
2023-11-27	6.190	6.220	6.130	6.220	3.115	19,800
2023-11-24	6.120	6.190	6.080	6.090	3.050	8,100
2023-11-23	6.150	6.250	6.150	6.150	3.080	21,100
2023-11-22	6.230	6.300	6.140	6.180	3.095	29,600
2023-11-21	6.240	6.240	6.070	6.120	3.065	16,000
2023-11-20	6.200	6.240	6.100	6.150	3.080	16,000
2023-11-17	6.230	6.250	6.150	6.200	3.105	16,400
2023-11-16	6.190	6.260	6.100	6.240	3.125	45,500
2023-11-14	6.100	6.290	6.100	6.150	3.080	56,900
2023-11-13	6.250	6.250	6.060	6.060	3.035	48,700
2023-11-10	6.320	6.660	6.210	6.300	3.155	123,000
2023-11-09	6.220	6.290	6.160	6.250	3.130	30,500
2023-11-08	6.140	6.280	6.130	6.230	3.120	21,800
2023-11-07	6.100	6.290	6.100	6.170	3.090	38,600
2023-11-06	6.200	6.290	6.110	6.240	3.125	49,500
2023-11-03	5.850	6.310	5.850	6.200	3.105	29,000
2023-11-01	5.690	5.850	5.480	5.850	2.930	50,800
2023-10-31	5.480	5.690	5.470	5.690	2.850	16,100
2023-10-30	5.470	5.690	5.460	5.480	2.745	17,700
2023-10-27	5.520	5.650	5.370	5.460	2.735	45,500
2023-10-26	5.500	5.520	5.350	5.520	2.765	16,500
2023-10-25	5.580	5.590	5.420	5.420	2.715	20,300
2023-10-24	5.620	5.680	5.550	5.570	2.790	16,400
2023-10-23	5.540	5.730	5.540	5.630	2.820	17,600
2023-10-20	5.750	5.750	5.590	5.590	2.800	23,000
2023-10-19	5.780	5.840	5.590	5.840	2.925	27,500
2023-10-18	5.720	5.730	5.680	5.730	2.870	7,600
2023-10-17	5.910	5.920	5.760	5.770	2.890	24,800
2023-10-16	5.900	5.940	5.820	5.850	2.930	22,900
2023-10-13	5.920	5.940	5.850	5.900	2.955	8,700
2023-10-11	5.900	5.950	5.840	5.920	2.965	8,900
2023-10-10	5.820	5.990	5.760	5.830	2.920	35,100
2023-10-09	5.800	5.870	5.790	5.860	2.935	3,900
2023-10-06	5.860	5.950	5.800	5.940	2.975	12,100
2023-10-05	5.960	5.990	5.830	5.980	2.995	28,900
2023-10-04	5.920	6.080	5.910	5.970	2.990	56,100
2023-10-03	6.050	6.240	5.940	5.940	2.975	33,800
2023-10-02	6.080	6.270	6.060	6.100	3.055	11,000
2023-09-29	6.230	6.430	6.090	6.090	3.050	18,600
2023-09-28	6.120	6.420	6.080	6.240	3.125	45,600
2023-09-27	6.200	6.210	6.060	6.060	3.035	10,500
2023-09-26	6.360	6.420	6.120	6.240	3.125	26,000
2023-09-25	6.350	6.450	6.350	6.360	3.185	7,500
2023-09-22	6.450	6.480	6.350	6.390	3.200	15,000
2023-09-21	6.410	6.420	6.350	6.350	3.180	17,100
2023-09-20	6.490	6.740	6.350	6.440	3.225	33,200
2023-09-19	6.480	6.500	6.350	6.350	3.180	19,800
2023-09-18	6.460	6.640	6.460	6.480	3.245	10,700
2023-09-15	6.610	6.730	6.460	6.490	3.250	16,500
2023-09-14	6.650	6.720	6.610	6.650	3.331	9,600
2023-09-13	6.670	6.680	6.520	6.650	3.331	22,300
2023-09-12	6.540	6.650	6.540	6.630	3.320	2,400
2023-09-11	6.380	6.640	6.380	6.540	3.275	11,700
2023-09-08	6.440	6.550	6.370	6.370	3.190	18,200
2023-09-06	6.500	6.590	6.410	6.450	3.230	16,400
2023-09-05	6.550	6.550	6.360	6.460	3.235	15,900
2023-09-04	6.700	6.760	6.500	6.500	3.255	32,800
2023-09-01	6.700	6.750	6.550	6.690	3.351	15,700
2023-08-31	6.750	6.750	6.560	6.560	3.285	46,200

← NewerPage 13 of 21 · 1,242 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.