Allied Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	13.250	13.870	13.250	13.300	6.022	76,600
2022-03-18	13.280	13.800	13.120	13.630	6.171	45,800
2022-03-17	13.100	13.360	12.400	13.360	6.049	64,800
2022-03-16	12.250	12.790	12.250	12.790	5.791	59,900
2022-03-15	11.830	12.570	11.560	11.900	5.388	110,700
2022-03-14	12.540	12.540	11.750	11.750	5.320	61,500
2022-03-11	12.930	13.000	12.500	12.510	5.664	55,000
2022-03-10	13.180	13.200	12.640	12.850	5.818	65,300
2022-03-09	12.740	13.580	12.700	13.580	6.149	61,000
2022-03-08	12.020	12.410	11.760	12.400	5.614	81,800
2022-03-07	12.720	13.100	12.000	12.170	5.510	92,100
2022-03-04	12.860	13.410	12.730	13.000	5.886	108,200
2022-03-03	13.300	13.590	12.530	13.100	5.931	151,600
2022-03-02	13.200	13.330	12.680	13.330	6.036	61,400
2022-02-25	13.060	13.190	12.750	13.190	5.972	66,500
2022-02-24	13.000	13.320	12.240	12.920	5.850	174,600
2022-02-23	13.690	13.770	13.100	13.170	5.963	100,500
2022-02-22	14.000	14.000	13.260	13.450	6.090	93,800
2022-02-21	13.920	14.000	13.420	13.600	6.158	75,900
2022-02-18	14.010	14.290	13.800	13.920	6.303	72,300
2022-02-17	14.320	14.500	13.900	13.900	6.294	88,600
2022-02-16	14.280	14.330	14.030	14.330	6.488	39,300
2022-02-15	13.990	14.310	13.660	14.280	6.466	64,000
2022-02-14	14.000	14.290	13.260	13.620	6.167	242,900
2022-02-11	14.420	14.740	14.030	14.050	6.362	129,100
2022-02-10	14.260	14.580	13.780	14.490	6.561	83,900
2022-02-09	14.840	14.840	14.230	14.230	6.443	82,100
2022-02-08	14.890	14.890	14.110	14.480	6.556	111,200
2022-02-07	14.470	14.800	14.210	14.800	6.701	102,700
2022-02-04	15.190	15.190	14.210	14.400	6.520	231,500
2022-02-03	15.750	16.320	15.000	15.070	6.823	121,600
2022-02-02	16.120	16.700	15.570	15.660	7.091	139,900
2022-02-01	16.340	16.500	15.860	15.990	7.240	107,600
2022-01-31	15.300	16.270	15.300	16.050	7.267	77,500
2022-01-28	15.120	15.580	15.020	15.300	6.928	45,700
2022-01-27	16.010	16.080	15.110	15.550	7.041	114,600
2022-01-26	15.930	16.220	15.500	15.500	7.018	147,600
2022-01-25	14.760	15.890	14.760	15.890	7.195	97,600
2022-01-24	15.270	15.430	14.630	15.150	6.860	136,000
2022-01-21	14.980	15.490	14.770	15.270	6.914	132,100
2022-01-20	15.060	15.700	14.970	15.200	6.882	245,000
2022-01-19	15.370	15.600	15.030	15.230	6.896	143,600
2022-01-18	15.170	15.490	14.800	14.980	6.783	179,300
2022-01-17	15.410	15.820	15.310	15.550	7.041	66,300
2022-01-14	15.180	15.800	15.060	15.800	7.154	65,200
2022-01-13	16.110	16.110	15.220	15.380	6.964	219,100
2022-01-12	16.110	16.340	15.500	16.200	7.335	124,200
2022-01-11	15.960	16.170	15.080	15.680	7.100	127,700
2022-01-10	15.290	15.600	14.600	15.550	7.041	137,200
2022-01-07	14.880	15.170	14.400	15.120	6.846	64,700
2022-01-06	15.000	15.040	14.210	14.450	6.543	174,800
2022-01-05	16.220	16.220	14.770	14.930	6.760	312,600
2022-01-04	17.250	17.550	15.860	16.300	7.380	282,000
2022-01-03	17.050	17.580	16.510	17.050	7.720	308,000
2021-12-30	15.920	17.390	15.850	17.000	7.697	780,100
2021-12-29	15.810	16.000	15.310	15.330	6.941	49,300
2021-12-28	14.900	15.850	14.900	15.750	7.131	92,600
2021-12-27	14.520	15.300	14.510	14.750	6.678	102,600
2021-12-23	14.770	15.260	14.500	14.500	6.565	144,500
2021-12-22	14.700	14.920	14.010	14.770	6.688	77,100

← NewerPage 20 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.