Allied Tecnologia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.250 | 8.390 | 8.030 | 8.300 | 4.960 | 359,700 |
| 2024-11-07 | 7.800 | 7.800 | 7.590 | 7.640 | 4.566 | 21,000 |
| 2024-11-06 | 7.600 | 7.800 | 7.520 | 7.710 | 4.608 | 58,800 |
| 2024-11-05 | 7.650 | 7.670 | 7.540 | 7.600 | 4.542 | 38,400 |
| 2024-11-04 | 7.520 | 7.690 | 7.500 | 7.650 | 4.572 | 38,200 |
| 2024-11-01 | 7.670 | 7.670 | 7.470 | 7.470 | 4.464 | 40,200 |
| 2024-10-31 | 7.670 | 7.680 | 7.590 | 7.590 | 4.536 | 26,200 |
| 2024-10-30 | 7.570 | 7.660 | 7.560 | 7.620 | 4.554 | 56,800 |
| 2024-10-29 | 7.630 | 7.720 | 7.560 | 7.560 | 4.518 | 43,700 |
| 2024-10-28 | 7.630 | 7.640 | 7.530 | 7.630 | 4.560 | 17,700 |
| 2024-10-25 | 7.630 | 7.640 | 7.550 | 7.630 | 4.560 | 12,400 |
| 2024-10-24 | 7.500 | 7.630 | 7.500 | 7.550 | 4.512 | 18,100 |
| 2024-10-23 | 7.610 | 7.620 | 7.470 | 7.620 | 4.554 | 32,000 |
| 2024-10-22 | 7.470 | 7.600 | 7.470 | 7.530 | 4.500 | 28,300 |
| 2024-10-21 | 7.510 | 7.600 | 7.450 | 7.480 | 4.470 | 26,100 |
| 2024-10-18 | 7.520 | 7.580 | 7.500 | 7.500 | 4.482 | 29,800 |
| 2024-10-17 | 7.640 | 7.680 | 7.510 | 7.550 | 4.512 | 10,300 |
| 2024-10-16 | 7.500 | 7.600 | 7.450 | 7.600 | 4.542 | 20,900 |
| 2024-10-15 | 7.560 | 7.640 | 7.450 | 7.450 | 4.452 | 45,700 |
| 2024-10-14 | 7.680 | 7.750 | 7.500 | 7.620 | 4.554 | 61,100 |
| 2024-10-11 | 7.600 | 7.690 | 7.500 | 7.600 | 4.542 | 32,300 |
| 2024-10-10 | 7.680 | 7.730 | 7.520 | 7.600 | 4.542 | 38,400 |
| 2024-10-09 | 7.670 | 7.670 | 7.500 | 7.660 | 4.578 | 46,200 |
| 2024-10-08 | 7.700 | 7.730 | 7.600 | 7.620 | 4.554 | 37,900 |
| 2024-10-07 | 7.820 | 7.820 | 7.620 | 7.710 | 4.608 | 42,200 |
| 2024-10-04 | 7.830 | 7.830 | 7.640 | 7.690 | 4.596 | 23,400 |
| 2024-10-03 | 7.890 | 7.900 | 7.660 | 7.740 | 4.626 | 190,800 |
| 2024-10-02 | 7.820 | 7.980 | 7.750 | 7.920 | 4.733 | 91,400 |
| 2024-10-01 | 7.870 | 7.870 | 7.560 | 7.670 | 4.584 | 261,700 |
| 2024-09-30 | 7.800 | 7.800 | 7.550 | 7.790 | 4.656 | 74,500 |
| 2024-09-27 | 7.550 | 7.730 | 7.470 | 7.640 | 4.566 | 129,500 |
| 2024-09-26 | 7.580 | 7.580 | 7.400 | 7.550 | 4.512 | 134,300 |
| 2024-09-25 | 7.450 | 7.600 | 7.380 | 7.600 | 4.542 | 25,600 |
| 2024-09-24 | 7.500 | 7.560 | 7.370 | 7.520 | 4.494 | 38,400 |
| 2024-09-23 | 7.400 | 7.540 | 7.300 | 7.450 | 4.452 | 40,500 |
| 2024-09-20 | 7.470 | 7.510 | 7.230 | 7.300 | 4.363 | 84,000 |
| 2024-09-19 | 7.610 | 7.660 | 7.460 | 7.470 | 4.464 | 38,200 |
| 2024-09-18 | 7.810 | 7.870 | 7.340 | 7.560 | 4.518 | 105,900 |
| 2024-09-17 | 7.930 | 7.930 | 7.790 | 7.810 | 4.668 | 31,600 |
| 2024-09-16 | 7.870 | 7.950 | 7.860 | 7.870 | 4.703 | 40,600 |
| 2024-09-13 | 7.640 | 8.030 | 7.640 | 7.920 | 4.733 | 82,000 |
| 2024-09-12 | 7.580 | 7.680 | 7.540 | 7.640 | 4.566 | 49,500 |
| 2024-09-11 | 7.780 | 7.960 | 7.250 | 7.700 | 4.602 | 254,000 |
| 2024-09-10 | 8.170 | 8.280 | 7.710 | 7.720 | 4.614 | 78,100 |
| 2024-09-09 | 8.340 | 8.590 | 8.030 | 8.080 | 4.829 | 133,900 |
| 2024-09-06 | 7.760 | 9.250 | 7.760 | 8.450 | 5.050 | 531,100 |
| 2024-09-05 | 7.580 | 7.900 | 7.580 | 7.870 | 4.703 | 86,300 |
| 2024-09-04 | 7.510 | 7.700 | 7.500 | 7.500 | 4.482 | 49,100 |
| 2024-09-03 | 7.450 | 7.560 | 7.350 | 7.430 | 4.441 | 81,500 |
| 2024-09-02 | 7.500 | 7.620 | 7.340 | 7.340 | 4.387 | 127,600 |
| 2024-08-30 | 7.550 | 7.590 | 7.470 | 7.530 | 4.500 | 31,600 |
| 2024-08-29 | 7.660 | 7.700 | 7.470 | 7.470 | 4.464 | 50,800 |
| 2024-08-28 | 7.700 | 7.720 | 7.580 | 7.660 | 4.578 | 31,000 |
| 2024-08-27 | 7.700 | 7.740 | 7.630 | 7.650 | 4.572 | 29,800 |
| 2024-08-26 | 7.720 | 7.830 | 7.600 | 7.700 | 4.602 | 61,400 |
| 2024-08-23 | 7.640 | 7.770 | 7.550 | 7.700 | 4.602 | 56,100 |
| 2024-08-22 | 7.650 | 7.700 | 7.550 | 7.560 | 4.518 | 44,400 |
| 2024-08-21 | 7.740 | 7.760 | 7.590 | 7.680 | 4.590 | 44,500 |
| 2024-08-20 | 7.520 | 7.710 | 7.500 | 7.680 | 4.590 | 86,300 |
| 2024-08-19 | 7.470 | 7.640 | 7.470 | 7.580 | 4.530 | 55,100 |
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.