Allied Tecnologia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	7.070	7.150	7.000	7.100	4.960	34,900
2025-05-09	7.100	7.180	7.060	7.060	4.932	42,200
2025-05-08	7.070	7.130	7.050	7.100	4.960	23,500
2025-05-07	7.070	7.070	6.970	7.070	4.939	33,100
2025-05-06	7.070	7.070	6.960	7.010	4.897	26,700
2025-05-05	7.070	7.070	7.000	7.020	4.904	15,300
2025-05-02	6.960	7.080	6.960	7.080	4.946	27,100
2025-04-30	7.020	7.040	6.970	7.010	4.897	29,200
2025-04-29	7.060	7.080	6.980	6.990	4.883	51,900
2025-04-28	7.050	7.180	6.980	7.060	4.932	48,400
2025-04-25	7.010	7.090	6.950	7.010	4.897	52,800
2025-04-24	6.930	7.070	6.930	7.050	4.925	36,000
2025-04-23	6.900	6.970	6.890	6.930	4.841	30,800
2025-04-22	6.860	6.900	6.770	6.890	4.813	69,900
2025-04-17	6.880	6.880	6.750	6.800	4.750	31,300
2025-04-16	6.890	6.920	6.780	6.810	4.757	79,700
2025-04-15	6.810	6.890	6.770	6.860	4.792	40,700
2025-04-14	6.710	6.930	6.710	6.800	4.750	63,700
2025-04-11	6.670	6.700	6.600	6.680	4.666	21,600
2025-04-10	6.770	6.780	6.580	6.600	4.610	42,900
2025-04-09	6.700	6.750	6.390	6.700	4.680	100,100
2025-04-08	6.700	6.820	6.670	6.710	4.687	37,200
2025-04-07	6.700	6.730	6.600	6.700	4.680	70,900
2025-04-04	6.880	6.920	6.750	6.800	4.750	70,500
2025-04-03	6.890	6.950	6.850	6.870	4.799	59,200
2025-04-02	6.900	7.020	6.830	6.900	4.820	33,900
2025-04-01	6.860	7.040	6.860	6.900	4.820	72,700
2025-03-31	7.050	7.080	6.820	6.860	4.792	67,700
2025-03-28	7.100	7.100	6.950	7.000	4.890	91,400
2025-03-27	7.150	7.180	7.050	7.100	4.960	69,300
2025-03-26	7.160	7.260	7.160	7.210	5.036	43,500
2025-03-25	7.170	7.220	7.160	7.200	5.030	18,300
2025-03-24	7.110	7.160	7.080	7.160	5.002	43,200
2025-03-21	7.150	7.210	7.100	7.100	4.960	31,900
2025-03-20	7.280	7.300	7.150	7.150	4.995	30,100
2025-03-19	7.140	7.140	7.080	7.090	4.953	27,500
2025-03-18	7.200	7.250	7.080	7.120	4.974	33,400
2025-03-17	7.050	7.200	7.050	7.110	4.967	32,800
2025-03-14	6.880	7.060	6.880	7.050	4.925	23,200
2025-03-13	6.850	7.150	6.800	6.800	4.750	82,600
2025-03-12	6.720	6.970	6.710	6.820	4.764	33,000
2025-03-11	6.740	6.760	6.700	6.730	4.701	21,500
2025-03-10	6.770	6.770	6.700	6.740	4.708	51,300
2025-03-07	6.820	6.870	6.760	6.770	4.729	94,200
2025-03-06	6.870	6.870	6.800	6.830	4.771	47,000
2025-03-05	6.860	6.900	6.830	6.860	4.792	27,100
2025-02-28	6.990	7.000	6.850	6.900	4.820	69,400
2025-02-27	7.010	7.050	6.920	6.950	4.855	27,200
2025-02-26	7.120	7.120	7.010	7.010	4.897	41,500
2025-02-25	7.200	7.200	7.070	7.100	4.960	22,600
2025-02-24	7.220	7.230	7.090	7.120	4.974	26,600
2025-02-21	7.140	7.220	7.060	7.220	5.043	33,500
2025-02-20	7.100	7.140	7.080	7.080	4.946	19,700
2025-02-19	7.170	7.220	7.100	7.140	4.988	21,800
2025-02-18	7.280	7.280	7.140	7.140	4.988	18,600
2025-02-17	7.220	7.260	7.180	7.200	5.030	23,700
2025-02-14	7.160	7.250	7.070	7.180	5.016	27,200
2025-02-13	7.160	7.300	7.020	7.300	5.099	36,600
2025-02-12	7.140	7.160	7.070	7.160	5.002	17,100
2025-02-11	7.230	7.290	7.050	7.060	4.932	47,300

← NewerPage 7 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.