Allied Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	6.750	6.890	6.670	6.670	3.341	26,000
2023-08-29	6.850	6.920	6.750	6.750	3.381	25,700
2023-08-28	6.750	6.950	6.680	6.710	3.361	53,500
2023-08-25	6.630	7.050	6.590	6.740	3.376	25,100
2023-08-24	6.820	6.820	6.630	6.630	3.320	20,400
2023-08-23	6.850	6.880	6.740	6.860	3.436	47,300
2023-08-22	6.640	6.810	6.630	6.780	3.396	60,600
2023-08-21	6.770	6.830	6.550	6.550	3.280	28,900
2023-08-18	6.680	6.760	6.610	6.670	3.341	28,000
2023-08-17	6.660	6.950	6.650	6.680	3.346	29,100
2023-08-16	6.720	6.780	6.640	6.700	3.356	40,000
2023-08-15	6.760	6.800	6.520	6.790	3.401	59,500
2023-08-14	7.110	7.110	6.750	6.750	3.381	19,900
2023-08-11	6.950	7.160	6.920	7.090	3.551	26,400
2023-08-10	6.920	7.100	6.760	7.060	3.536	66,300
2023-08-09	6.800	6.800	6.500	6.640	3.326	27,700
2023-08-08	6.640	6.880	6.570	6.740	3.376	41,200
2023-08-07	6.930	6.930	6.610	6.610	3.310	65,900
2023-08-04	6.800	6.860	6.780	6.800	3.406	40,800
2023-08-03	6.840	6.950	6.800	6.800	3.406	48,400
2023-08-02	6.860	6.860	6.720	6.830	3.421	8,600
2023-08-01	6.890	6.890	6.740	6.770	3.391	26,900
2023-07-31	6.840	6.900	6.780	6.850	3.431	38,100
2023-07-28	6.880	6.880	6.840	6.840	3.426	2,200
2023-07-27	6.980	7.060	6.750	6.840	3.426	20,300
2023-07-26	7.000	7.000	6.860	6.900	3.456	11,300
2023-07-25	7.120	7.190	6.910	6.930	3.471	27,700
2023-07-24	6.960	7.260	6.880	6.930	3.471	77,600
2023-07-21	6.910	7.040	6.900	6.980	3.496	26,400
2023-07-20	6.990	7.110	6.920	6.920	3.466	16,600
2023-07-19	6.800	6.990	6.750	6.950	3.481	39,700
2023-07-18	6.910	7.060	6.700	6.800	3.406	78,700
2023-07-17	6.800	7.100	6.800	6.940	3.476	26,500
2023-07-14	6.880	6.980	6.710	6.840	3.426	42,100
2023-07-13	6.820	6.950	6.710	6.880	3.446	34,700
2023-07-12	7.000	7.070	6.840	6.850	3.431	30,800
2023-07-11	7.120	7.210	6.860	6.970	3.491	48,000
2023-07-10	7.100	7.270	7.070	7.090	3.551	65,700
2023-07-07	6.990	7.200	6.890	7.200	3.606	47,400
2023-07-06	7.030	7.030	6.500	6.980	3.496	100,800
2023-07-05	7.280	7.290	6.950	7.000	3.506	65,800
2023-07-04	7.260	7.310	7.180	7.230	3.621	22,400
2023-07-03	7.190	7.440	7.050	7.250	3.631	64,500
2023-06-30	6.790	7.150	6.650	7.130	3.571	86,100
2023-06-29	6.520	6.720	6.520	6.710	3.361	45,000
2023-06-28	6.520	6.780	6.510	6.510	3.260	43,800
2023-06-27	6.830	6.830	6.510	6.520	3.265	86,500
2023-06-26	6.780	6.980	6.520	6.590	3.300	62,000
2023-06-23	6.640	6.830	6.470	6.780	3.396	41,100
2023-06-22	6.690	6.740	6.510	6.670	3.341	45,000
2023-06-21	7.010	7.010	6.670	6.780	3.396	149,500
2023-06-20	7.040	7.050	6.810	6.900	3.456	81,500
2023-06-19	6.930	7.050	6.900	7.050	3.531	32,400
2023-06-16	7.050	7.100	6.910	6.920	3.466	49,900
2023-06-15	7.240	7.400	6.960	6.970	3.491	132,200
2023-06-14	7.240	7.270	6.990	7.220	3.616	88,100
2023-06-13	7.590	7.970	6.980	7.050	3.531	99,500
2023-06-12	7.510	7.600	7.200	7.540	3.776	63,000
2023-06-09	7.170	7.500	7.140	7.330	3.671	119,700
2023-06-07	7.150	7.500	6.930	6.930	3.471	67,400

← NewerPage 14 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.