Allied Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	11.620	11.850	11.290	11.850	5.597	78,900
2022-06-14	11.170	11.300	10.740	11.290	5.333	71,900
2022-06-13	10.920	11.250	10.650	11.170	5.276	62,100
2022-06-10	11.800	11.800	11.000	11.340	5.356	118,600
2022-06-09	11.810	12.050	11.550	11.700	5.526	97,600
2022-06-08	11.850	11.990	11.640	11.800	5.573	77,900
2022-06-07	12.140	12.380	11.630	12.200	5.762	91,700
2022-06-06	12.480	12.650	12.000	12.030	5.682	45,700
2022-06-03	12.900	12.900	12.360	12.360	5.838	110,000
2022-06-02	13.150	13.270	12.850	12.950	6.117	84,400
2022-06-01	13.560	13.860	13.010	13.010	6.145	76,900
2022-05-31	13.340	13.770	13.000	13.630	6.438	64,600
2022-05-30	13.210	13.710	12.900	13.000	6.140	44,100
2022-05-27	13.910	14.050	13.210	13.210	6.239	58,900
2022-05-26	13.360	14.140	13.360	13.700	6.471	86,100
2022-05-25	13.000	14.090	12.970	13.340	6.301	89,100
2022-05-24	13.100	13.400	13.060	13.190	6.230	49,200
2022-05-23	12.680	13.430	12.650	13.390	6.324	115,400
2022-05-20	12.150	12.690	12.150	12.690	5.994	92,800
2022-05-19	11.800	12.470	11.800	12.060	5.696	80,700
2022-05-18	12.250	12.430	11.660	11.810	5.578	104,800
2022-05-17	12.170	12.350	11.900	12.250	5.786	72,500
2022-05-16	12.530	12.530	11.850	11.920	5.630	143,100
2022-05-13	13.350	13.350	12.300	12.520	5.913	182,300
2022-05-12	12.850	14.000	12.760	13.660	6.452	113,900
2022-05-11	13.170	13.460	12.850	12.850	6.069	61,400
2022-05-10	12.860	13.510	12.730	13.290	6.277	57,400
2022-05-09	13.070	13.210	12.620	12.640	5.970	98,800
2022-05-06	13.500	13.590	12.900	13.320	6.291	87,700
2022-05-05	13.650	13.790	13.090	13.400	6.329	94,700
2022-05-04	13.190	13.900	12.750	13.900	6.565	105,900
2022-05-03	12.840	13.350	12.840	13.350	6.305	53,300
2022-05-02	13.670	13.670	12.700	12.820	6.055	198,700
2022-04-29	14.030	14.190	13.750	14.020	6.622	68,100
2022-04-28	14.160	14.300	13.410	13.800	6.248	74,200
2022-04-27	14.720	15.060	13.960	13.990	6.334	73,000
2022-04-26	14.570	14.780	14.170	14.500	6.565	192,500
2022-04-25	14.130	14.780	13.840	14.600	6.611	156,100
2022-04-22	14.340	15.200	13.900	14.450	6.543	210,100
2022-04-20	14.450	14.630	14.380	14.500	6.565	291,100
2022-04-19	14.760	14.760	14.160	14.450	6.543	100,200
2022-04-18	14.300	14.870	13.850	14.870	6.733	86,500
2022-04-14	15.030	15.030	14.000	14.300	6.475	111,500
2022-04-13	14.600	15.500	14.570	15.000	6.792	287,300
2022-04-12	14.850	15.100	14.370	14.480	6.556	44,100
2022-04-11	14.780	15.230	14.220	14.700	6.656	44,800
2022-04-08	14.810	15.300	14.380	15.090	6.832	169,400
2022-04-07	13.900	15.050	13.630	15.000	6.792	281,100
2022-04-06	14.450	14.450	13.670	13.820	6.257	101,100
2022-04-05	14.300	14.500	14.100	14.440	6.538	115,300
2022-04-04	14.170	14.700	14.160	14.170	6.416	135,200
2022-04-01	14.540	14.680	14.000	14.000	6.339	297,100
2022-03-31	15.360	15.600	14.310	14.310	6.479	476,200
2022-03-30	16.170	16.390	15.360	15.360	6.955	397,000
2022-03-29	14.990	16.350	14.710	16.190	7.330	351,300
2022-03-28	14.230	15.170	14.230	14.990	6.787	276,200
2022-03-25	14.470	15.000	14.040	14.550	6.588	127,400
2022-03-24	14.280	14.750	14.170	14.750	6.678	66,800
2022-03-23	13.250	14.480	13.250	14.300	6.475	91,400
2022-03-22	13.400	13.870	13.350	13.500	6.113	47,400

← NewerPage 19 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.