Allied Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	6.880	7.200	6.650	7.200	3.606	151,600
2023-06-02	6.820	6.880	6.700	6.800	3.406	43,300
2023-06-01	6.550	6.890	6.450	6.690	3.351	93,500
2023-05-31	6.590	6.830	6.410	6.640	3.326	48,700
2023-05-30	6.700	6.930	6.380	6.490	3.250	47,800
2023-05-29	6.440	6.830	6.400	6.680	3.346	63,900
2023-05-26	5.950	6.460	5.950	6.380	3.195	109,900
2023-05-25	5.930	6.040	5.750	5.840	2.925	59,200
2023-05-24	5.850	5.970	5.630	5.780	2.895	61,700
2023-05-23	5.960	6.170	5.640	5.850	2.930	179,400
2023-05-22	6.080	7.290	5.810	6.110	3.060	345,600
2023-05-19	5.090	6.070	5.000	6.070	3.040	313,900
2023-05-18	4.840	5.090	4.810	4.970	2.489	211,500
2023-05-17	4.800	4.830	4.770	4.780	2.394	31,000
2023-05-16	4.800	4.930	4.700	4.750	2.379	158,600
2023-05-15	4.960	4.960	4.740	4.800	2.404	79,900
2023-05-12	4.800	4.970	4.800	4.900	2.454	63,900
2023-05-11	4.940	5.150	4.730	4.800	2.404	247,500
2023-05-10	4.870	4.990	4.770	4.830	2.419	55,200
2023-05-09	4.800	4.920	4.750	4.870	2.439	43,000
2023-05-08	4.700	4.810	4.690	4.760	2.384	90,600
2023-05-05	4.600	4.700	4.580	4.590	2.299	105,000
2023-05-04	4.670	4.730	4.580	4.580	2.294	72,500
2023-05-03	4.610	4.770	4.610	4.700	2.354	24,900
2023-05-02	4.700	4.730	4.590	4.590	2.299	12,800
2023-04-28	4.670	4.680	4.630	4.660	2.334	18,300
2023-04-27	4.650	4.690	4.600	4.600	2.304	28,900
2023-04-26	4.650	4.790	4.620	4.650	2.329	12,100
2023-04-25	4.790	4.800	4.650	4.710	2.359	9,800
2023-04-24	4.700	4.810	4.700	4.800	2.404	21,700
2023-04-20	4.650	4.690	4.610	4.610	2.309	13,400
2023-04-19	4.730	4.730	4.650	4.670	2.339	65,600
2023-04-18	4.910	4.920	4.720	4.720	2.364	51,500
2023-04-17	4.950	4.950	4.770	4.770	2.389	54,300
2023-04-14	4.930	5.030	4.860	4.860	2.434	25,200
2023-04-13	4.950	5.050	4.880	4.930	2.469	22,600
2023-04-12	4.980	5.030	4.920	4.990	2.499	14,400
2023-04-11	4.830	5.090	4.830	4.930	2.469	55,700
2023-04-10	4.840	5.000	4.810	4.830	2.419	6,600
2023-04-05	4.630	4.950	4.620	4.950	2.479	33,500
2023-04-04	4.840	4.900	4.650	4.690	2.349	22,500
2023-04-03	4.750	4.870	4.730	4.820	2.414	7,500
2023-03-31	5.000	5.000	4.800	4.800	2.404	23,700
2023-03-30	4.800	5.000	4.770	4.880	2.444	35,900
2023-03-29	4.660	4.790	4.660	4.760	2.384	8,000
2023-03-28	4.630	4.760	4.590	4.710	2.359	18,300
2023-03-27	4.620	4.740	4.600	4.600	2.304	31,400
2023-03-24	4.600	4.700	4.580	4.620	2.314	17,300
2023-03-23	4.820	4.880	4.550	4.570	2.289	50,200
2023-03-22	4.670	4.820	4.550	4.800	2.404	55,900
2023-03-21	4.790	4.790	4.650	4.650	2.329	15,700
2023-03-20	4.880	4.880	4.700	4.790	2.399	8,300
2023-03-17	4.670	4.800	4.650	4.790	2.399	23,700
2023-03-16	5.090	5.100	4.640	4.640	2.324	53,500
2023-03-15	4.900	5.100	4.790	5.100	2.554	8,700
2023-03-14	4.870	4.880	4.810	4.850	2.429	13,400
2023-03-13	4.660	4.900	4.660	4.730	2.369	27,100
2023-03-10	4.910	4.910	4.700	4.780	2.394	10,500
2023-03-09	5.080	5.090	4.710	4.910	2.459	38,500
2023-03-08	4.740	5.020	4.730	4.980	2.494	17,300

← NewerPage 15 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.