Allied Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	7.930	8.130	7.750	8.130	5.679	85,000
2025-08-04	8.000	8.060	7.850	7.930	5.539	144,000
2025-08-01	7.220	8.200	7.160	7.960	5.560	427,600
2025-07-31	6.890	6.980	6.890	6.910	4.827	24,700
2025-07-30	6.900	6.990	6.820	6.990	4.883	104,000
2025-07-29	6.840	7.000	6.840	6.950	4.855	54,200
2025-07-28	6.880	6.930	6.850	6.900	4.820	52,200
2025-07-25	6.900	6.950	6.900	6.950	4.855	16,500
2025-07-24	6.900	6.910	6.870	6.890	4.813	24,600
2025-07-23	6.890	6.950	6.890	6.910	4.827	13,300
2025-07-22	6.940	6.950	6.860	6.920	4.834	24,200
2025-07-21	6.900	6.900	6.850	6.890	4.813	33,400
2025-07-18	6.960	6.960	6.870	6.910	4.827	28,400
2025-07-17	6.950	6.970	6.910	6.960	4.862	8,500
2025-07-16	6.920	6.940	6.870	6.930	4.841	36,300
2025-07-15	7.000	7.000	6.910	6.920	4.834	31,400
2025-07-14	6.990	6.990	6.840	6.940	4.848	35,600
2025-07-11	6.940	6.980	6.860	6.970	4.869	50,600
2025-07-10	6.990	7.020	6.830	6.940	4.848	69,400
2025-07-09	7.030	7.090	7.010	7.010	4.897	19,200
2025-07-08	7.050	7.120	7.030	7.030	4.911	49,500
2025-07-07	7.080	7.080	6.980	6.990	4.883	24,500
2025-07-04	7.080	7.080	6.980	7.040	4.918	16,200
2025-07-03	7.020	7.050	6.900	7.050	4.925	23,200
2025-07-02	7.030	7.050	6.940	6.970	4.869	62,400
2025-07-01	7.000	7.020	6.940	7.010	4.897	66,000
2025-06-30	6.850	7.040	6.850	7.020	4.904	16,200
2025-06-27	6.950	6.970	6.800	6.840	4.778	56,300
2025-06-26	6.910	6.980	6.890	6.950	4.855	25,000
2025-06-25	6.860	6.940	6.860	6.900	4.820	26,300
2025-06-24	6.920	7.000	6.880	6.960	4.862	16,200
2025-06-23	7.070	7.080	6.740	6.880	4.806	98,300
2025-06-20	7.000	7.100	7.000	7.070	4.939	24,100
2025-06-18	6.930	7.090	6.910	7.000	4.890	32,300
2025-06-17	7.100	7.100	6.870	6.910	4.827	123,900
2025-06-16	7.030	7.110	7.030	7.060	4.932	16,100
2025-06-13	7.100	7.100	7.030	7.070	4.939	14,700
2025-06-12	7.070	7.100	7.060	7.100	4.960	16,400
2025-06-11	7.050	7.110	7.050	7.070	4.939	17,100
2025-06-10	7.100	7.150	7.060	7.060	4.932	18,100
2025-06-09	7.060	7.150	7.060	7.070	4.939	42,700
2025-06-06	7.110	7.200	7.040	7.160	5.002	38,400
2025-06-05	7.020	7.150	7.020	7.100	4.960	46,900
2025-06-04	7.120	7.220	7.000	7.090	4.953	73,200
2025-06-03	7.190	7.220	7.090	7.210	5.036	43,600
2025-06-02	7.120	7.230	7.030	7.120	4.974	56,500
2025-05-30	7.070	7.150	7.050	7.120	4.974	35,100
2025-05-29	7.190	7.240	7.060	7.060	4.932	57,100
2025-05-28	7.480	7.480	7.100	7.100	4.960	85,700
2025-05-27	7.560	7.620	7.200	7.500	5.239	671,900
2025-05-26	6.810	6.870	6.770	6.770	4.729	30,500
2025-05-23	6.890	6.890	6.680	6.800	4.750	51,600
2025-05-22	6.870	6.910	6.800	6.800	4.750	40,000
2025-05-21	6.930	6.950	6.830	6.850	4.785	43,200
2025-05-20	6.900	7.000	6.830	6.890	4.813	70,400
2025-05-19	7.020	7.050	6.890	6.900	4.820	44,200
2025-05-16	6.920	7.010	6.900	7.010	4.897	56,100
2025-05-15	6.880	6.970	6.850	6.930	4.841	46,800
2025-05-14	6.870	6.970	6.680	6.850	4.785	159,800
2025-05-13	7.100	7.150	7.040	7.090	4.953	33,900

← NewerPage 6 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.