Allied Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.750	6.780	6.560	6.560	6.560	545,400
2026-04-24	6.660	6.740	6.580	6.710	6.710	228,000
2026-04-23	6.620	6.720	6.550	6.610	6.610	489,100
2026-04-22	6.770	6.770	6.610	6.610	6.610	452,200
2026-04-20	6.740	6.900	6.730	6.750	6.750	487,800
2026-04-17	6.800	6.800	6.720	6.760	6.760	484,400
2026-04-16	6.840	6.840	6.690	6.690	6.690	340,800
2026-04-15	6.800	6.840	6.750	6.780	6.780	379,700
2026-04-14	6.840	6.880	6.810	6.840	6.840	297,500
2026-04-13	6.820	6.890	6.770	6.830	6.830	505,100
2026-04-10	6.900	6.900	6.760	6.790	6.790	483,200
2026-04-09	6.800	6.930	6.730	6.850	6.850	603,900
2026-04-08	6.920	6.920	6.740	6.750	6.750	775,800
2026-04-07	6.900	6.900	6.730	6.730	6.730	1,626,700
2026-04-06	6.980	6.980	6.870	6.900	6.900	476,500
2026-04-02	6.950	7.010	6.820	6.970	6.970	597,800
2026-04-01	6.850	7.040	6.810	6.970	6.970	627,800
2026-03-31	6.870	7.010	6.790	6.810	6.810	616,800
2026-03-30	7.060	7.060	6.800	6.870	6.870	664,700
2026-03-27	7.060	7.150	6.920	6.940	6.940	948,100
2026-03-26	7.460	7.580	7.010	7.060	7.060	1,403,400
2026-03-25	7.700	7.740	7.580	7.650	7.650	192,400
2026-03-24	7.360	7.720	7.360	7.720	7.720	405,000
2026-03-23	7.320	7.480	7.280	7.470	7.470	224,100
2026-03-20	7.300	7.330	7.180	7.230	7.230	299,600
2026-03-19	7.280	7.300	7.150	7.230	7.230	199,800
2026-03-18	7.320	7.450	7.260	7.280	7.280	146,000
2026-03-17	7.460	7.480	7.370	7.420	7.420	165,200
2026-03-16	7.350	7.450	7.350	7.450	7.450	143,800
2026-03-13	7.380	7.460	7.310	7.350	7.350	101,200
2026-03-12	7.420	7.420	7.300	7.370	7.370	212,200
2026-03-11	7.350	7.460	7.320	7.430	7.430	247,800
2026-03-10	7.060	7.370	7.060	7.370	7.370	308,300
2026-03-09	7.110	7.110	6.980	7.000	7.000	494,200
2026-03-06	7.150	7.230	7.020	7.110	7.110	644,000
2026-03-05	7.200	7.200	7.060	7.170	7.170	653,500
2026-03-04	7.150	7.240	7.140	7.200	7.200	480,000
2026-03-03	7.370	7.370	7.080	7.150	7.150	506,400
2026-03-02	7.280	7.380	7.220	7.340	7.340	813,200
2026-02-27	7.550	7.550	7.290	7.290	7.290	826,400
2026-02-26	7.600	7.600	7.410	7.500	7.500	510,300
2026-02-25	7.600	7.680	7.550	7.630	7.630	504,200
2026-02-24	7.540	7.680	7.510	7.510	7.510	1,014,900
2026-02-23	7.560	7.610	7.490	7.530	7.530	539,400
2026-02-20	7.510	7.560	7.450	7.550	7.550	666,800
2026-02-19	7.610	7.620	7.470	7.520	7.520	322,400
2026-02-18	7.490	7.610	7.470	7.600	7.600	325,400
2026-02-13	7.600	7.600	7.460	7.470	7.470	437,800
2026-02-12	7.770	7.810	7.610	7.620	7.620	436,900
2026-02-11	7.700	7.840	7.680	7.770	7.770	317,100
2026-02-10	7.780	7.780	7.650	7.720	7.720	341,100
2026-02-09	7.800	7.840	7.680	7.750	7.750	367,300
2026-02-06	7.710	7.810	7.710	7.810	7.810	319,600
2026-02-05	7.790	7.900	7.720	7.750	7.750	421,800
2026-02-04	8.020	8.020	7.770	7.820	7.820	578,500
2026-02-03	7.990	8.050	7.930	7.960	7.960	561,200
2026-02-02	7.830	8.020	7.760	7.990	7.990	760,800
2026-01-30	8.520	8.530	8.300	8.370	7.949	1,310,000
2026-01-29	8.600	8.600	8.430	8.500	8.073	963,000
2026-01-28	8.640	8.670	8.530	8.580	8.155	677,700

← NewerPage 3 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.