Allied Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	4.790	4.860	4.720	4.800	2.404	14,200
2023-03-06	4.690	4.850	4.690	4.800	2.404	15,000
2023-03-03	4.530	4.740	4.520	4.610	2.309	13,300
2023-03-02	4.530	4.650	4.530	4.530	2.269	20,900
2023-03-01	4.970	4.970	4.500	4.500	2.254	31,200
2023-02-28	5.150	5.150	4.860	4.860	2.434	24,400
2023-02-27	5.000	5.050	4.960	5.050	2.529	9,100
2023-02-24	5.060	5.070	4.990	5.050	2.529	8,300
2023-02-23	5.100	5.200	5.000	5.000	2.504	30,300
2023-02-22	5.120	5.250	5.080	5.110	2.559	24,700
2023-02-17	5.020	5.120	4.940	5.120	2.564	23,200
2023-02-16	5.250	5.290	5.010	5.010	2.509	26,700
2023-02-15	5.250	5.430	5.240	5.250	2.629	25,600
2023-02-14	5.280	5.320	5.240	5.240	2.624	25,500
2023-02-13	5.300	5.330	5.230	5.260	2.634	20,200
2023-02-10	5.450	5.450	5.300	5.300	2.654	22,900
2023-02-08	5.440	5.550	5.300	5.540	2.775	20,100
2023-02-07	5.420	5.500	5.400	5.500	2.755	15,500
2023-02-06	5.460	5.460	5.330	5.400	2.704	38,100
2023-02-03	5.460	5.540	5.460	5.460	2.735	16,100
2023-02-02	5.710	5.720	5.450	5.470	2.740	38,100
2023-02-01	5.600	5.720	5.560	5.560	2.785	43,200
2023-01-31	5.570	5.650	5.540	5.600	2.805	36,600
2023-01-30	5.820	5.890	5.550	5.550	2.780	54,000
2023-01-27	5.680	5.820	5.650	5.820	2.915	23,200
2023-01-26	5.700	5.820	5.680	5.680	2.845	14,600
2023-01-25	5.760	5.800	5.670	5.690	2.850	61,000
2023-01-24	5.810	6.000	5.800	5.820	2.915	29,900
2023-01-23	5.900	6.010	5.890	5.900	2.955	47,600
2023-01-20	5.980	5.980	5.830	5.900	2.955	8,800
2023-01-19	5.810	6.000	5.800	6.000	3.005	8,400
2023-01-18	5.910	6.020	5.850	5.850	2.930	13,600
2023-01-17	5.790	5.940	5.790	5.900	2.955	26,800
2023-01-16	5.910	6.070	5.730	5.750	2.880	48,200
2023-01-13	6.080	6.180	5.930	6.090	3.050	21,300
2023-01-12	6.200	6.200	5.950	5.950	2.980	47,900
2023-01-11	6.280	6.300	6.140	6.260	3.135	32,400
2023-01-10	6.200	6.280	6.020	6.280	3.145	37,000
2023-01-09	5.990	6.240	5.990	6.170	3.090	32,500
2023-01-06	5.750	5.980	5.750	5.960	2.985	28,300
2023-01-05	5.790	5.790	5.600	5.610	2.810	55,000
2023-01-04	5.430	5.720	5.430	5.680	2.845	32,800
2023-01-03	5.830	6.020	5.410	5.410	2.709	67,600
2023-01-02	5.850	6.020	5.700	5.800	2.905	43,900
2022-12-29	6.000	6.140	5.850	5.970	2.990	76,800
2022-12-28	6.140	6.140	5.950	6.110	3.060	73,600
2022-12-27	6.350	6.390	6.160	6.290	3.150	67,700
2022-12-26	6.240	6.300	6.200	6.290	2.971	55,800
2022-12-23	6.120	6.300	6.120	6.220	2.938	114,400
2022-12-22	6.050	6.300	6.030	6.110	2.886	70,100
2022-12-21	5.710	5.770	5.620	5.650	2.669	39,300
2022-12-20	5.570	5.820	5.500	5.700	2.692	46,800
2022-12-19	5.590	5.650	5.510	5.570	2.631	22,700
2022-12-16	5.670	5.750	5.590	5.590	2.640	25,600
2022-12-15	5.840	5.890	5.600	5.600	2.645	39,000
2022-12-14	5.720	5.900	5.600	5.850	2.763	81,400
2022-12-13	5.760	5.920	5.750	5.750	2.716	13,300
2022-12-12	6.000	6.130	5.690	5.750	2.716	35,200
2022-12-09	6.180	6.180	5.990	6.000	2.834	23,800
2022-12-08	6.010	6.130	6.000	6.080	2.872	27,200

← NewerPage 16 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.