Allied Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.550	4.560	4.490	4.550	4.550	136,700
2026-07-21	4.500	4.550	4.450	4.500	4.500	332,400
2026-07-20	4.590	4.590	4.480	4.500	4.500	296,800
2026-07-17	4.500	4.600	4.430	4.600	4.600	389,300
2026-07-16	4.540	4.540	4.460	4.460	4.460	264,500
2026-07-15	4.620	4.620	4.510	4.510	4.510	281,600
2026-07-14	4.630	4.650	4.560	4.620	4.620	503,300
2026-07-13	4.750	4.750	4.560	4.600	4.600	476,300
2026-07-10	4.670	4.780	4.660	4.670	4.670	467,100
2026-07-09	4.620	4.700	4.550	4.620	4.620	558,700
2026-07-08	4.580	4.620	4.550	4.600	4.600	267,700
2026-07-07	4.630	4.780	4.520	4.610	4.610	637,800
2026-07-06	4.860	4.860	4.560	4.630	4.630	1,007,500
2026-07-03	4.840	4.880	4.770	4.860	4.860	389,600
2026-07-02	4.800	4.830	4.750	4.800	4.800	271,400
2026-07-01	4.780	4.800	4.740	4.760	4.760	358,100
2026-06-30	4.800	4.800	4.730	4.800	4.800	312,600
2026-06-29	4.800	4.850	4.760	4.800	4.800	234,200
2026-06-26	4.850	4.890	4.780	4.810	4.810	822,700
2026-06-25	4.850	4.950	4.840	4.850	4.850	223,600
2026-06-24	4.890	4.890	4.800	4.830	4.830	214,200
2026-06-23	4.830	4.900	4.800	4.860	4.860	283,300
2026-06-22	4.850	4.940	4.830	4.840	4.840	251,600
2026-06-19	4.850	4.900	4.810	4.830	4.830	156,600
2026-06-18	4.950	5.000	4.830	4.830	4.830	447,200
2026-06-17	5.160	5.180	4.910	4.910	4.910	649,400
2026-06-16	5.180	5.180	5.060	5.140	5.140	489,800
2026-06-15	5.300	5.420	5.100	5.100	5.100	690,600
2026-06-12	5.450	5.480	5.270	5.270	5.270	410,900
2026-06-11	5.360	5.420	5.260	5.420	5.420	148,900
2026-06-10	5.400	5.400	5.270	5.270	5.270	179,100
2026-06-09	5.330	5.430	5.330	5.420	5.420	135,500
2026-06-08	5.440	5.460	5.300	5.310	5.310	316,400
2026-06-05	5.480	5.490	5.390	5.440	5.440	259,700
2026-06-03	5.680	5.680	5.440	5.460	5.460	464,000
2026-06-02	5.750	5.780	5.660	5.700	5.700	438,300
2026-06-01	5.800	5.800	5.690	5.780	5.780	369,800
2026-05-29	5.810	5.840	5.680	5.720	5.720	501,400
2026-05-28	5.890	5.940	5.830	5.870	5.870	331,800
2026-05-27	5.900	5.990	5.880	5.880	5.880	265,000
2026-05-26	5.930	6.010	5.870	5.920	5.920	224,400
2026-05-25	5.880	5.970	5.850	5.940	5.940	252,500
2026-05-22	5.920	5.930	5.810	5.850	5.850	145,300
2026-05-21	5.980	6.000	5.860	5.900	5.900	296,100
2026-05-20	5.760	6.050	5.760	5.990	5.990	271,400
2026-05-19	5.810	5.860	5.730	5.790	5.790	210,200
2026-05-18	5.810	5.860	5.760	5.810	5.810	237,800
2026-05-15	5.910	5.910	5.790	5.800	5.800	418,900
2026-05-14	5.860	5.990	5.850	5.910	5.910	311,700
2026-05-13	6.020	6.040	5.810	5.900	5.900	733,700
2026-05-12	6.140	6.140	6.010	6.030	6.030	328,000
2026-05-11	6.210	6.300	6.080	6.140	6.140	364,100
2026-05-08	6.380	6.470	6.190	6.210	6.210	489,900
2026-05-07	6.350	6.390	6.270	6.290	6.290	280,800
2026-05-06	6.280	6.380	6.260	6.330	6.330	378,000
2026-05-05	6.320	6.350	6.250	6.280	6.280	311,800
2026-05-04	6.310	6.320	6.220	6.320	6.320	261,100
2026-04-30	6.250	6.270	6.200	6.250	6.250	304,100
2026-04-29	6.480	6.480	6.180	6.200	6.200	627,600
2026-04-28	6.590	6.610	6.390	6.430	6.430	454,800

← NewerPage 2 of 21 · 1,243 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.