Allied Tecnologia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.590 | 8.630 | 8.550 | 8.600 | 8.174 | 903,300 |
| 2026-01-26 | 8.470 | 8.650 | 8.440 | 8.580 | 8.155 | 861,200 |
| 2026-01-23 | 8.520 | 8.590 | 8.450 | 8.450 | 8.032 | 1,125,500 |
| 2026-01-22 | 8.460 | 8.570 | 8.460 | 8.520 | 8.098 | 679,600 |
| 2026-01-21 | 8.340 | 8.640 | 8.340 | 8.430 | 8.013 | 1,305,500 |
| 2026-01-20 | 8.370 | 8.410 | 8.310 | 8.320 | 7.908 | 293,200 |
| 2026-01-19 | 8.400 | 8.460 | 8.350 | 8.370 | 7.956 | 376,000 |
| 2026-01-16 | 8.480 | 8.480 | 8.260 | 8.400 | 7.984 | 379,900 |
| 2026-01-15 | 8.250 | 8.530 | 8.200 | 8.370 | 7.956 | 654,500 |
| 2026-01-14 | 8.100 | 8.230 | 8.100 | 8.220 | 7.813 | 293,200 |
| 2026-01-13 | 8.280 | 8.430 | 8.010 | 8.160 | 7.756 | 901,600 |
| 2026-01-12 | 8.450 | 8.450 | 8.200 | 8.200 | 7.794 | 651,300 |
| 2026-01-09 | 8.500 | 8.500 | 8.410 | 8.430 | 8.013 | 259,700 |
| 2026-01-08 | 8.480 | 8.500 | 8.390 | 8.440 | 8.022 | 440,900 |
| 2026-01-07 | 8.500 | 8.540 | 8.400 | 8.470 | 8.051 | 335,200 |
| 2026-01-06 | 8.500 | 8.600 | 8.440 | 8.470 | 8.051 | 455,400 |
| 2026-01-05 | 8.380 | 8.580 | 8.320 | 8.460 | 8.041 | 975,800 |
| 2026-01-02 | 8.230 | 8.500 | 8.220 | 8.380 | 7.965 | 1,223,800 |
| 2025-12-30 | 8.210 | 8.300 | 8.160 | 8.160 | 7.756 | 287,800 |
| 2025-12-29 | 8.370 | 8.370 | 8.140 | 8.200 | 7.794 | 202,100 |
| 2025-12-26 | 8.300 | 8.330 | 8.230 | 8.300 | 7.889 | 213,600 |
| 2025-12-23 | 8.300 | 8.380 | 8.230 | 8.300 | 7.889 | 324,100 |
| 2025-12-22 | 8.070 | 8.500 | 8.070 | 8.290 | 7.880 | 875,700 |
| 2025-12-19 | 7.990 | 8.150 | 7.950 | 8.050 | 7.652 | 371,900 |
| 2025-12-18 | 7.980 | 8.010 | 7.940 | 7.990 | 7.594 | 195,600 |
| 2025-12-17 | 8.100 | 8.100 | 7.900 | 7.980 | 7.585 | 142,500 |
| 2025-12-16 | 8.100 | 8.100 | 7.970 | 8.030 | 7.632 | 374,200 |
| 2025-12-15 | 8.200 | 8.240 | 8.000 | 8.000 | 7.604 | 227,500 |
| 2025-12-12 | 8.180 | 8.460 | 8.100 | 8.250 | 7.842 | 253,400 |
| 2025-12-11 | 8.150 | 8.250 | 8.000 | 8.180 | 7.775 | 506,900 |
| 2025-12-10 | 8.100 | 8.150 | 7.900 | 8.050 | 7.652 | 236,700 |
| 2025-12-09 | 8.100 | 8.140 | 7.900 | 8.100 | 7.699 | 257,200 |
| 2025-12-08 | 7.980 | 8.160 | 7.850 | 8.050 | 7.652 | 300,100 |
| 2025-12-05 | 8.200 | 8.200 | 7.950 | 7.950 | 7.556 | 306,300 |
| 2025-12-04 | 8.070 | 8.200 | 8.070 | 8.200 | 7.794 | 222,400 |
| 2025-12-03 | 8.200 | 8.220 | 8.040 | 8.070 | 7.671 | 352,200 |
| 2025-12-02 | 8.150 | 8.220 | 8.080 | 8.220 | 7.813 | 469,500 |
| 2025-12-01 | 8.180 | 8.240 | 8.040 | 8.130 | 7.728 | 440,900 |
| 2025-11-28 | 8.200 | 8.270 | 8.130 | 8.180 | 7.775 | 274,200 |
| 2025-11-27 | 8.290 | 8.360 | 8.130 | 8.200 | 7.794 | 328,700 |
| 2025-11-26 | 8.110 | 8.360 | 8.110 | 8.260 | 7.851 | 629,200 |
| 2025-11-25 | 8.110 | 8.130 | 7.970 | 8.120 | 7.718 | 425,600 |
| 2025-11-24 | 8.150 | 8.190 | 8.000 | 8.150 | 7.747 | 386,300 |
| 2025-11-21 | 8.310 | 8.350 | 8.000 | 8.220 | 7.813 | 414,400 |
| 2025-11-19 | 8.120 | 8.490 | 8.090 | 8.250 | 7.842 | 1,218,900 |
| 2025-11-18 | 7.660 | 8.090 | 7.500 | 7.990 | 7.594 | 548,800 |
| 2025-11-17 | 7.900 | 7.900 | 7.290 | 7.610 | 7.233 | 1,334,700 |
| 2025-11-14 | 9.550 | 10.060 | 9.320 | 9.930 | 9.438 | 1,344,400 |
| 2025-11-13 | 10.230 | 10.390 | 9.460 | 9.520 | 7.245 | 1,580,400 |
| 2025-11-12 | 10.270 | 10.280 | 10.110 | 10.190 | 7.754 | 499,800 |
| 2025-11-11 | 10.210 | 10.290 | 10.100 | 10.160 | 7.732 | 654,800 |
| 2025-11-10 | 10.200 | 10.290 | 10.070 | 10.070 | 7.663 | 593,500 |
| 2025-11-07 | 10.150 | 10.300 | 10.000 | 10.120 | 7.701 | 382,300 |
| 2025-11-06 | 10.300 | 10.390 | 10.140 | 10.140 | 7.716 | 266,500 |
| 2025-11-05 | 10.050 | 10.380 | 10.050 | 10.300 | 7.838 | 221,800 |
| 2025-11-04 | 10.240 | 10.240 | 10.030 | 10.150 | 7.724 | 171,300 |
| 2025-11-03 | 10.220 | 10.360 | 10.110 | 10.230 | 7.785 | 336,800 |
| 2025-10-31 | 10.120 | 10.240 | 10.110 | 10.210 | 7.770 | 127,300 |
| 2025-10-30 | 10.220 | 10.290 | 10.000 | 10.080 | 7.671 | 192,500 |
| 2025-10-29 | 10.170 | 10.510 | 9.990 | 10.170 | 7.739 | 571,900 |
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.