Allied Tecnologia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.190 | 7.250 | 7.190 | 7.220 | 5.043 | 14,900 |
| 2025-02-07 | 7.250 | 7.300 | 7.100 | 7.180 | 5.016 | 60,600 |
| 2025-02-06 | 7.030 | 7.340 | 6.970 | 7.280 | 5.085 | 89,100 |
| 2025-02-05 | 7.030 | 7.160 | 6.960 | 6.960 | 4.862 | 38,200 |
| 2025-02-04 | 6.920 | 7.100 | 6.850 | 7.100 | 4.960 | 36,800 |
| 2025-02-03 | 7.050 | 7.050 | 6.860 | 6.990 | 4.883 | 41,300 |
| 2025-01-31 | 7.050 | 7.050 | 6.860 | 6.970 | 4.869 | 48,100 |
| 2025-01-30 | 6.880 | 7.040 | 6.880 | 6.940 | 4.848 | 38,100 |
| 2025-01-29 | 6.910 | 6.970 | 6.850 | 6.850 | 4.785 | 36,200 |
| 2025-01-28 | 6.870 | 6.970 | 6.870 | 6.930 | 4.841 | 21,700 |
| 2025-01-27 | 6.850 | 6.940 | 6.810 | 6.860 | 4.792 | 23,400 |
| 2025-01-24 | 6.770 | 6.970 | 6.770 | 6.780 | 4.736 | 31,700 |
| 2025-01-23 | 6.910 | 7.000 | 6.770 | 6.770 | 4.729 | 40,100 |
| 2025-01-22 | 7.050 | 7.100 | 6.900 | 6.900 | 4.820 | 37,400 |
| 2025-01-21 | 6.740 | 7.050 | 6.700 | 7.050 | 4.925 | 61,200 |
| 2025-01-20 | 6.870 | 6.870 | 6.730 | 6.770 | 4.729 | 41,700 |
| 2025-01-17 | 6.880 | 6.990 | 6.750 | 6.900 | 4.820 | 32,100 |
| 2025-01-16 | 6.770 | 6.880 | 6.750 | 6.830 | 4.771 | 22,000 |
| 2025-01-15 | 6.600 | 6.910 | 6.600 | 6.900 | 4.820 | 45,400 |
| 2025-01-14 | 6.710 | 6.710 | 6.520 | 6.660 | 4.652 | 45,100 |
| 2025-01-13 | 6.990 | 6.990 | 6.650 | 6.650 | 4.645 | 41,600 |
| 2025-01-10 | 7.000 | 7.000 | 6.870 | 6.920 | 4.834 | 23,500 |
| 2025-01-09 | 6.920 | 7.030 | 6.850 | 7.000 | 4.890 | 24,300 |
| 2025-01-08 | 7.100 | 7.100 | 6.910 | 7.010 | 4.897 | 35,700 |
| 2025-01-07 | 6.960 | 7.050 | 6.930 | 7.050 | 4.925 | 35,300 |
| 2025-01-06 | 6.720 | 6.950 | 6.700 | 6.880 | 4.806 | 46,200 |
| 2025-01-03 | 6.970 | 6.970 | 6.630 | 6.660 | 4.652 | 50,600 |
| 2025-01-02 | 6.870 | 7.000 | 6.800 | 7.000 | 4.890 | 49,800 |
| 2024-12-30 | 6.780 | 6.900 | 6.700 | 6.850 | 4.785 | 43,500 |
| 2024-12-27 | 6.690 | 6.820 | 6.690 | 6.700 | 4.680 | 35,000 |
| 2024-12-26 | 6.710 | 6.800 | 6.650 | 6.740 | 4.708 | 41,200 |
| 2024-12-23 | 6.750 | 6.780 | 6.600 | 6.690 | 4.673 | 39,200 |
| 2024-12-20 | 6.630 | 6.820 | 6.500 | 6.630 | 4.631 | 128,700 |
| 2024-12-19 | 6.580 | 6.780 | 6.580 | 6.620 | 4.624 | 71,300 |
| 2024-12-18 | 6.960 | 6.960 | 6.570 | 6.570 | 4.589 | 90,200 |
| 2024-12-17 | 7.050 | 7.090 | 6.880 | 6.930 | 4.841 | 55,900 |
| 2024-12-16 | 7.100 | 7.130 | 6.990 | 7.020 | 4.904 | 39,100 |
| 2024-12-13 | 7.120 | 7.120 | 7.000 | 7.030 | 4.911 | 32,400 |
| 2024-12-12 | 7.300 | 7.300 | 6.990 | 6.990 | 4.883 | 59,500 |
| 2024-12-11 | 7.170 | 7.320 | 6.960 | 7.320 | 5.113 | 204,800 |
| 2024-12-10 | 7.350 | 7.370 | 7.100 | 7.110 | 4.967 | 135,800 |
| 2024-12-09 | 7.440 | 7.490 | 7.150 | 7.350 | 5.134 | 349,900 |
| 2024-12-06 | 8.900 | 9.250 | 8.800 | 8.880 | 6.203 | 328,200 |
| 2024-12-05 | 9.070 | 9.150 | 8.920 | 8.980 | 5.367 | 165,400 |
| 2024-12-04 | 9.090 | 9.150 | 8.900 | 9.070 | 5.421 | 164,300 |
| 2024-12-03 | 9.130 | 9.180 | 9.020 | 9.080 | 5.427 | 127,600 |
| 2024-12-02 | 8.870 | 9.200 | 8.870 | 9.130 | 5.457 | 191,800 |
| 2024-11-29 | 8.750 | 8.880 | 8.730 | 8.850 | 5.289 | 86,300 |
| 2024-11-28 | 8.880 | 8.900 | 8.740 | 8.750 | 5.229 | 103,400 |
| 2024-11-27 | 8.830 | 9.070 | 8.800 | 8.920 | 5.331 | 130,700 |
| 2024-11-26 | 8.920 | 8.950 | 8.810 | 8.920 | 5.331 | 95,200 |
| 2024-11-25 | 8.900 | 8.950 | 8.870 | 8.900 | 5.319 | 105,000 |
| 2024-11-22 | 8.670 | 8.870 | 8.670 | 8.860 | 5.295 | 86,300 |
| 2024-11-21 | 8.770 | 8.940 | 8.420 | 8.660 | 5.176 | 148,500 |
| 2024-11-19 | 8.470 | 8.830 | 8.410 | 8.700 | 5.200 | 128,400 |
| 2024-11-18 | 8.420 | 8.670 | 8.400 | 8.460 | 5.056 | 88,800 |
| 2024-11-14 | 8.360 | 8.470 | 8.350 | 8.420 | 5.032 | 48,200 |
| 2024-11-13 | 8.540 | 8.570 | 8.290 | 8.420 | 5.032 | 81,200 |
| 2024-11-12 | 8.500 | 8.580 | 8.350 | 8.540 | 5.104 | 97,600 |
| 2024-11-11 | 8.300 | 8.630 | 8.250 | 8.480 | 5.068 | 196,800 |
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.