Allied Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	8.730	8.980	8.730	8.770	4.142	107,400
2022-09-08	8.770	8.890	8.610	8.730	4.123	56,000
2022-09-06	9.000	9.170	8.710	8.760	4.138	105,100
2022-09-05	9.200	9.320	9.000	9.000	4.251	48,600
2022-09-02	9.260	9.520	9.020	9.020	4.260	546,800
2022-09-01	10.080	10.080	9.250	9.490	4.482	167,000
2022-08-31	9.820	10.060	9.820	9.880	4.667	26,000
2022-08-30	10.300	10.300	9.910	10.000	4.723	29,600
2022-08-29	10.000	10.440	9.900	10.090	4.766	19,400
2022-08-26	10.450	10.490	9.900	9.900	4.676	18,400
2022-08-25	10.160	10.450	10.160	10.350	4.889	21,700
2022-08-24	10.360	10.540	10.140	10.220	4.827	31,300
2022-08-23	9.920	10.350	9.810	10.350	4.889	51,800
2022-08-22	9.950	10.280	9.820	10.040	4.742	37,100
2022-08-19	10.110	10.140	9.860	10.090	4.766	90,800
2022-08-18	10.550	10.550	10.040	10.260	4.846	90,300
2022-08-17	10.500	10.990	10.440	10.520	4.969	45,700
2022-08-16	10.990	10.990	10.380	10.670	5.040	40,400
2022-08-15	10.420	11.000	10.370	10.790	5.096	47,700
2022-08-12	10.750	10.900	10.300	10.340	4.884	88,100
2022-08-11	11.800	11.810	10.700	10.700	5.054	156,300
2022-08-10	11.990	12.380	11.870	12.050	5.691	65,000
2022-08-09	11.700	11.890	11.300	11.890	5.616	51,400
2022-08-08	11.340	12.150	11.210	11.700	5.526	86,800
2022-08-05	11.120	11.250	10.840	11.120	5.252	37,200
2022-08-04	10.760	11.340	10.760	11.120	5.252	64,700
2022-08-03	10.700	10.800	10.480	10.760	5.082	43,600
2022-08-02	10.230	10.700	10.230	10.700	5.054	68,900
2022-08-01	10.220	10.940	10.160	10.230	4.832	63,200
2022-07-29	9.850	10.780	9.850	10.520	4.969	132,800
2022-07-28	9.690	9.950	9.690	9.820	4.638	74,500
2022-07-27	9.480	9.780	9.480	9.700	4.582	34,300
2022-07-26	9.910	9.910	9.460	9.480	4.478	19,500
2022-07-25	9.850	10.070	9.700	9.720	4.591	24,100
2022-07-22	10.160	10.230	9.800	9.850	4.652	23,800
2022-07-21	10.010	10.240	9.960	10.210	4.822	30,200
2022-07-20	9.720	10.240	9.720	10.150	4.794	66,200
2022-07-19	9.550	9.870	9.430	9.590	4.530	57,400
2022-07-18	9.700	9.890	9.480	9.480	4.478	17,200
2022-07-15	9.490	9.700	9.400	9.490	4.482	34,900
2022-07-14	9.830	9.890	9.450	9.450	4.463	109,400
2022-07-13	9.800	10.100	9.790	10.000	4.723	38,200
2022-07-12	9.900	10.000	9.690	9.930	4.690	71,500
2022-07-11	9.840	9.990	9.660	9.900	4.676	23,500
2022-07-08	9.860	10.220	9.860	10.000	4.723	28,500
2022-07-07	9.960	10.480	9.890	9.890	4.671	46,600
2022-07-06	9.810	10.000	9.440	9.960	4.704	57,400
2022-07-05	9.550	9.800	9.210	9.800	4.629	115,300
2022-07-04	9.730	10.010	9.400	9.550	4.511	42,800
2022-07-01	9.900	10.070	9.630	9.650	4.558	82,100
2022-06-30	10.160	10.260	9.690	9.900	4.676	108,600
2022-06-29	10.000	10.150	9.780	10.050	4.747	72,600
2022-06-28	10.350	10.570	10.000	10.000	4.723	77,000
2022-06-27	10.600	10.700	10.280	10.410	4.917	94,700
2022-06-24	10.980	10.980	10.310	10.560	4.988	65,600
2022-06-23	11.160	11.160	10.730	10.800	5.101	33,800
2022-06-22	10.880	11.450	10.810	10.900	5.148	47,700
2022-06-21	11.240	11.290	10.840	10.920	5.158	40,100
2022-06-20	11.460	11.560	11.100	11.210	5.295	30,000
2022-06-17	11.540	11.540	10.980	11.450	5.408	84,500

← NewerPage 18 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.