Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.64
+0.09 (1.05%)
At close: Oct 7, 2025

Allied Tecnologia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20258.698.698.478.558.55-168,100
Oct 6, 20258.698.718.468.558.55-1.50%294,900
Oct 3, 20258.818.818.648.688.68-1.14%298,400
Oct 2, 20258.858.858.768.788.780.23%151,200
Oct 1, 20258.838.988.658.768.76-0.79%331,700
Sep 30, 20258.788.848.708.838.830.57%224,800
Sep 29, 20258.538.808.518.788.782.93%373,500
Sep 26, 20258.448.558.408.538.532.03%156,200
Sep 25, 20258.638.638.358.368.36-2.68%190,800
Sep 24, 20258.398.608.318.598.592.87%466,000
Sep 23, 20258.308.408.218.358.350.60%197,500
Sep 22, 20258.508.508.298.308.30-1.89%167,400
Sep 19, 20258.518.658.398.468.460.48%128,300
Sep 18, 20258.598.698.318.428.42-1.75%187,800
Sep 17, 20258.578.598.478.578.571.06%261,400
Sep 16, 20258.438.608.398.488.481.19%385,600
Sep 15, 20258.568.708.358.388.381.70%525,300
Sep 12, 20258.238.318.128.248.240.12%141,500
Sep 11, 20258.138.248.078.238.230.37%174,100
Sep 10, 20258.178.258.118.208.200.61%106,900
Sep 9, 20258.018.157.978.158.151.75%89,200
Sep 8, 20258.128.187.998.018.01-1.96%101,500
Sep 5, 20258.218.288.038.178.170.12%110,000
Sep 4, 20258.108.208.038.168.160.74%102,900
Sep 3, 20257.998.177.888.108.101.25%158,000
Sep 2, 20257.948.007.928.008.000.76%125,100
Sep 1, 20258.008.037.907.947.94-1.12%86,000
Aug 29, 20258.048.157.988.038.03-0.12%184,100
Aug 28, 20258.058.147.998.048.04-117,200
Aug 27, 20258.008.097.978.048.041.13%92,400
Aug 26, 20258.008.147.957.957.95-0.62%97,600
Aug 25, 20257.818.007.808.008.002.96%112,100
Aug 22, 20257.988.017.767.777.77-1.52%216,900
Aug 21, 20257.827.897.807.897.891.54%37,700
Aug 20, 20257.937.977.777.777.77-1.89%100,600
Aug 19, 20258.118.167.887.927.92-2.34%93,600
Aug 18, 20258.368.378.028.118.11-11.37%340,500
Aug 15, 20259.029.259.029.158.411.78%464,800
Aug 14, 20259.159.408.968.998.25-1.21%179,700
Aug 13, 20259.6310.229.089.108.352.36%641,800
Aug 12, 20258.809.008.418.898.161.02%180,000
Aug 11, 20258.458.818.458.808.082.80%141,000
Aug 8, 20257.958.587.958.567.860.23%120,200
Aug 7, 20258.009.058.008.547.844.53%171,300
Aug 6, 20257.968.357.918.177.500.49%94,100
Aug 5, 20257.938.137.758.137.462.52%85,000
Aug 4, 20258.008.067.857.937.28-0.38%144,000
Aug 1, 20257.228.207.167.967.3115.20%427,600
Jul 31, 20256.896.986.896.916.34-1.14%24,700
Jul 30, 20256.906.996.826.996.420.58%104,000