Allied Tecnologia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 15.080 | 15.080 | 13.920 | 14.700 | 6.656 | 135,900 |
| 2021-12-20 | 14.900 | 15.200 | 14.670 | 14.670 | 6.642 | 161,100 |
| 2021-12-17 | 16.000 | 16.000 | 14.820 | 15.100 | 6.837 | 248,000 |
| 2021-12-16 | 16.690 | 16.940 | 15.800 | 16.260 | 7.362 | 152,200 |
| 2021-12-15 | 15.940 | 16.600 | 15.380 | 16.210 | 7.205 | 145,900 |
| 2021-12-14 | 15.830 | 16.560 | 15.570 | 15.850 | 7.045 | 122,800 |
| 2021-12-13 | 16.550 | 16.950 | 15.770 | 15.880 | 7.058 | 139,100 |
| 2021-12-10 | 16.020 | 16.420 | 15.810 | 16.220 | 7.209 | 108,700 |
| 2021-12-09 | 16.790 | 16.790 | 15.850 | 15.880 | 7.058 | 96,600 |
| 2021-12-08 | 15.700 | 16.640 | 15.530 | 16.500 | 7.334 | 204,900 |
| 2021-12-07 | 15.620 | 16.470 | 15.330 | 15.830 | 7.036 | 222,800 |
| 2021-12-06 | 15.420 | 16.030 | 15.070 | 15.460 | 6.872 | 127,800 |
| 2021-12-03 | 14.690 | 15.800 | 14.660 | 15.370 | 6.832 | 192,900 |
| 2021-12-02 | 15.500 | 15.500 | 14.360 | 14.550 | 6.467 | 291,500 |
| 2021-12-01 | 16.550 | 16.890 | 14.740 | 15.000 | 6.667 | 389,500 |
| 2021-11-30 | 17.160 | 17.160 | 16.150 | 16.210 | 7.205 | 283,800 |
| 2021-11-29 | 15.700 | 17.610 | 15.700 | 17.170 | 7.632 | 502,300 |
| 2021-11-26 | 15.440 | 16.490 | 14.900 | 15.670 | 6.965 | 318,500 |
| 2021-11-25 | 16.380 | 16.380 | 15.460 | 15.590 | 6.929 | 369,100 |
| 2021-11-24 | 15.700 | 16.540 | 15.530 | 16.380 | 7.280 | 277,400 |
| 2021-11-23 | 16.130 | 16.460 | 15.610 | 16.270 | 7.232 | 280,900 |
| 2021-11-22 | 17.060 | 17.060 | 15.920 | 16.000 | 7.112 | 363,700 |
| 2021-11-19 | 16.930 | 17.000 | 16.320 | 16.920 | 7.521 | 240,000 |
| 2021-11-18 | 16.000 | 17.000 | 15.500 | 16.420 | 7.298 | 378,000 |
| 2021-11-17 | 16.460 | 17.140 | 15.410 | 15.700 | 6.978 | 556,700 |
| 2021-11-16 | 16.170 | 16.410 | 15.620 | 16.340 | 7.263 | 400,200 |
| 2021-11-12 | 17.900 | 17.960 | 15.850 | 16.020 | 7.120 | 495,200 |
| 2021-11-11 | 17.200 | 17.970 | 16.610 | 17.950 | 7.978 | 475,000 |
| 2021-11-10 | 16.590 | 17.300 | 16.410 | 16.780 | 7.458 | 322,500 |
| 2021-11-09 | 17.100 | 17.390 | 16.200 | 16.560 | 7.360 | 283,800 |
| 2021-11-08 | 18.000 | 18.560 | 16.850 | 16.850 | 7.489 | 324,200 |
| 2021-11-05 | 16.920 | 18.610 | 16.920 | 18.000 | 8.001 | 328,200 |
| 2021-11-04 | 17.840 | 17.840 | 16.840 | 17.210 | 7.649 | 362,100 |
| 2021-11-03 | 17.300 | 17.500 | 16.210 | 17.350 | 7.712 | 397,000 |
| 2021-11-01 | 15.710 | 17.410 | 15.710 | 17.160 | 7.627 | 374,500 |
| 2021-10-29 | 17.200 | 17.200 | 15.500 | 15.710 | 6.983 | 463,000 |
| 2021-10-28 | 16.760 | 17.460 | 16.580 | 17.000 | 7.556 | 305,100 |
| 2021-10-27 | 17.640 | 17.740 | 16.760 | 16.760 | 7.449 | 284,000 |
| 2021-10-26 | 17.600 | 17.670 | 16.950 | 17.360 | 7.716 | 360,000 |
| 2021-10-25 | 17.550 | 17.880 | 17.210 | 17.600 | 7.823 | 538,600 |
| 2021-10-22 | 17.980 | 17.980 | 16.380 | 17.240 | 7.663 | 585,600 |
| 2021-10-21 | 19.020 | 19.070 | 17.770 | 18.000 | 8.001 | 355,800 |
← NewerPage 21 of 21 · 1,242 trading days
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.