Allied Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	9.440	10.170	9.400	10.170	7.739	700,500
2025-10-27	8.750	9.350	8.740	9.350	7.115	698,700
2025-10-24	8.700	8.750	8.670	8.730	6.643	280,900
2025-10-23	8.650	8.730	8.620	8.670	6.598	388,900
2025-10-22	8.650	8.690	8.610	8.670	6.598	249,800
2025-10-21	8.620	8.650	8.580	8.610	6.552	259,500
2025-10-20	8.590	8.600	8.520	8.590	6.537	227,600
2025-10-17	8.550	8.600	8.460	8.550	6.506	270,500
2025-10-16	8.410	8.530	8.380	8.470	6.446	279,700
2025-10-15	8.500	8.500	8.380	8.410	6.400	160,300
2025-10-14	8.550	8.640	8.320	8.500	6.468	506,000
2025-10-13	8.470	8.600	8.440	8.580	6.529	245,600
2025-10-10	8.680	8.680	8.450	8.460	6.438	239,600
2025-10-09	8.700	8.700	8.550	8.600	6.544	200,800
2025-10-08	8.600	8.780	8.540	8.640	6.575	309,200
2025-10-07	8.690	8.690	8.470	8.550	6.506	168,100
2025-10-06	8.690	8.710	8.460	8.550	6.506	294,000
2025-10-03	8.810	8.810	8.640	8.680	6.605	297,400
2025-10-02	8.850	8.850	8.760	8.780	6.681	150,500
2025-10-01	8.830	8.980	8.650	8.760	6.666	331,700
2025-09-30	8.780	8.840	8.700	8.830	6.719	223,800
2025-09-29	8.530	8.800	8.510	8.780	6.681	370,500
2025-09-26	8.440	8.550	8.400	8.530	6.491	156,100
2025-09-25	8.630	8.630	8.350	8.360	6.362	190,800
2025-09-24	8.390	8.600	8.310	8.590	6.537	465,300
2025-09-23	8.300	8.400	8.210	8.350	6.354	192,400
2025-09-22	8.500	8.500	8.290	8.300	6.316	167,200
2025-09-19	8.510	8.650	8.390	8.460	6.438	127,300
2025-09-18	8.590	8.690	8.310	8.420	6.407	185,000
2025-09-17	8.570	8.590	8.470	8.570	6.522	260,300
2025-09-16	8.430	8.600	8.390	8.480	6.453	385,600
2025-09-15	8.560	8.700	8.350	8.380	6.377	524,700
2025-09-12	8.230	8.310	8.120	8.240	6.270	141,500
2025-09-11	8.130	8.240	8.070	8.230	6.263	174,100
2025-09-10	8.170	8.250	8.110	8.200	6.240	106,900
2025-09-09	8.010	8.150	7.970	8.150	6.202	87,400
2025-09-08	8.120	8.180	7.990	8.010	6.095	101,200
2025-09-05	8.210	8.280	8.030	8.170	6.217	110,000
2025-09-04	8.100	8.200	8.030	8.160	6.210	102,500
2025-09-03	7.990	8.170	7.880	8.100	6.164	157,900
2025-09-02	7.940	8.000	7.920	8.000	6.088	125,100
2025-09-01	8.000	8.030	7.900	7.940	6.042	79,500
2025-08-29	8.040	8.150	7.980	8.030	6.111	183,900
2025-08-28	8.050	8.140	7.990	8.040	6.118	116,700
2025-08-27	8.000	8.090	7.970	8.040	6.118	92,400
2025-08-26	8.000	8.140	7.950	7.950	6.050	97,500
2025-08-25	7.810	8.000	7.800	8.000	6.088	112,100
2025-08-22	7.980	8.010	7.760	7.770	5.913	216,700
2025-08-21	7.820	7.890	7.800	7.890	6.004	37,700
2025-08-20	7.930	7.970	7.770	7.770	5.913	99,700
2025-08-19	8.110	8.160	7.880	7.920	6.027	92,900
2025-08-18	8.360	8.370	8.020	8.110	6.172	339,900
2025-08-15	9.020	9.250	9.020	9.150	6.963	461,900
2025-08-14	9.150	9.400	8.960	8.990	6.280	179,700
2025-08-13	9.630	10.220	9.080	9.100	6.357	641,800
2025-08-12	8.800	9.000	8.410	8.890	6.210	180,000
2025-08-11	8.450	8.810	8.450	8.800	6.147	141,000
2025-08-08	7.950	8.580	7.950	8.560	5.980	120,200
2025-08-07	8.000	9.050	8.000	8.540	5.966	171,300
2025-08-06	7.960	8.350	7.910	8.170	5.707	94,100

← NewerPage 5 of 21 · 1,247 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.