Allied Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	6.180	6.250	6.000	6.000	2.834	29,300
2022-12-06	6.130	6.150	6.110	6.110	2.886	4,500
2022-12-05	6.260	6.400	6.100	6.110	2.886	34,500
2022-12-02	6.480	6.480	6.320	6.320	2.985	24,000
2022-12-01	6.400	6.490	6.260	6.400	3.023	46,700
2022-11-30	6.350	6.420	6.280	6.400	3.023	29,300
2022-11-29	6.430	6.500	6.350	6.350	2.999	33,100
2022-11-28	6.630	6.770	6.460	6.460	3.051	34,900
2022-11-25	6.900	6.900	6.700	6.750	3.188	14,400
2022-11-24	6.950	6.980	6.800	6.900	3.259	25,700
2022-11-23	6.900	6.990	6.730	6.800	3.212	43,300
2022-11-22	6.920	6.990	6.740	6.870	3.245	7,800
2022-11-21	6.860	6.950	6.770	6.770	3.198	17,600
2022-11-18	7.090	7.220	6.700	6.860	3.240	39,600
2022-11-17	6.980	7.130	6.860	7.080	3.344	20,900
2022-11-16	7.290	7.290	6.930	7.200	3.401	143,800
2022-11-14	7.710	7.780	7.410	7.440	3.514	33,300
2022-11-11	7.330	7.520	7.300	7.500	3.542	92,000
2022-11-10	7.810	7.900	7.340	7.370	3.481	63,000
2022-11-09	7.900	8.060	7.820	7.820	3.694	14,200
2022-11-08	8.020	8.170	7.910	7.910	3.736	33,400
2022-11-07	8.000	8.200	8.000	8.040	3.797	24,900
2022-11-04	8.190	8.190	7.930	8.100	3.826	46,500
2022-11-03	8.170	8.200	8.070	8.180	3.864	37,400
2022-11-01	8.200	8.280	8.070	8.220	3.883	32,600
2022-10-31	7.730	8.250	7.710	8.030	3.793	32,600
2022-10-28	8.060	8.210	8.060	8.210	3.878	18,700
2022-10-27	8.000	8.180	7.990	8.050	3.802	37,800
2022-10-26	8.280	8.280	8.060	8.060	3.807	48,000
2022-10-25	8.180	8.300	8.180	8.240	3.892	32,200
2022-10-24	8.050	8.350	8.050	8.180	3.864	26,900
2022-10-21	8.090	8.330	8.050	8.220	3.883	29,400
2022-10-20	8.150	8.290	8.140	8.190	3.868	25,600
2022-10-19	8.310	8.310	8.120	8.140	3.845	64,600
2022-10-18	8.330	8.500	8.270	8.360	3.949	34,500
2022-10-17	8.050	8.190	8.010	8.190	3.868	97,800
2022-10-14	8.360	8.490	8.050	8.050	3.802	58,000
2022-10-13	7.930	8.390	7.910	8.350	3.944	44,800
2022-10-11	8.120	8.250	7.930	7.990	3.774	70,500
2022-10-10	8.510	8.590	8.110	8.110	3.831	75,600
2022-10-07	8.750	8.780	8.560	8.560	4.043	27,000
2022-10-06	8.520	8.780	8.490	8.680	4.100	62,500
2022-10-05	8.650	8.800	8.510	8.510	4.019	56,100
2022-10-04	8.720	8.800	8.630	8.710	4.114	62,000
2022-10-03	8.710	9.050	8.670	8.680	4.100	112,900
2022-09-30	8.570	8.670	8.300	8.670	4.095	66,000
2022-09-29	8.450	8.590	8.130	8.500	4.015	71,900
2022-09-28	8.510	8.690	8.410	8.430	3.982	48,700
2022-09-27	8.700	8.730	8.410	8.610	4.067	32,800
2022-09-26	8.970	9.000	8.660	8.830	4.171	62,200
2022-09-23	8.690	8.940	8.650	8.860	4.185	35,800
2022-09-22	8.680	8.790	8.680	8.680	4.100	19,500
2022-09-21	8.850	8.920	8.670	8.680	4.100	53,900
2022-09-20	8.750	8.900	8.720	8.830	4.171	29,800
2022-09-19	8.900	8.900	8.700	8.870	4.190	52,700
2022-09-16	8.800	8.900	8.650	8.890	4.199	44,500
2022-09-15	8.800	8.960	8.800	8.850	4.180	39,000
2022-09-14	8.820	9.000	8.700	8.820	4.166	32,500
2022-09-13	8.750	9.000	8.550	8.830	4.171	97,300
2022-09-12	8.770	8.940	8.650	8.710	4.114	150,300

← NewerPage 17 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.