Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil · Delayed Price · Currency is BRL 10.17
0.00 (0.00%)
At close: Oct 28, 2025
Allied Tecnologia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.17 | 10.51 | 9.99 | 10.17 | 10.17 | - | 571,900 |
| Oct 28, 2025 | 9.44 | 10.17 | 9.40 | 10.17 | 10.17 | 8.77% | 700,500 |
| Oct 27, 2025 | 8.75 | 9.35 | 8.74 | 9.35 | 9.35 | 7.10% | 698,700 |
| Oct 24, 2025 | 8.70 | 8.75 | 8.67 | 8.73 | 8.73 | 0.69% | 280,900 |
| Oct 23, 2025 | 8.65 | 8.73 | 8.62 | 8.67 | 8.67 | - | 388,900 |
| Oct 22, 2025 | 8.65 | 8.69 | 8.61 | 8.67 | 8.67 | 0.70% | 249,800 |
| Oct 21, 2025 | 8.62 | 8.65 | 8.58 | 8.61 | 8.61 | 0.23% | 259,500 |
| Oct 20, 2025 | 8.59 | 8.60 | 8.52 | 8.59 | 8.59 | 0.47% | 227,600 |
| Oct 17, 2025 | 8.55 | 8.60 | 8.46 | 8.55 | 8.55 | 0.94% | 270,500 |
| Oct 16, 2025 | 8.41 | 8.53 | 8.38 | 8.47 | 8.47 | 0.71% | 279,700 |
| Oct 15, 2025 | 8.50 | 8.50 | 8.38 | 8.41 | 8.41 | -1.06% | 160,300 |
| Oct 14, 2025 | 8.55 | 8.64 | 8.32 | 8.50 | 8.50 | -0.93% | 506,000 |
| Oct 13, 2025 | 8.47 | 8.60 | 8.44 | 8.58 | 8.58 | 1.42% | 245,600 |
| Oct 10, 2025 | 8.68 | 8.68 | 8.45 | 8.46 | 8.46 | -1.63% | 239,600 |
| Oct 9, 2025 | 8.70 | 8.70 | 8.55 | 8.60 | 8.60 | -0.46% | 200,800 |
| Oct 8, 2025 | 8.60 | 8.78 | 8.54 | 8.64 | 8.64 | 1.05% | 309,200 |
| Oct 7, 2025 | 8.69 | 8.69 | 8.47 | 8.55 | 8.55 | - | 168,100 |
| Oct 6, 2025 | 8.69 | 8.71 | 8.46 | 8.55 | 8.55 | -1.50% | 294,000 |
| Oct 3, 2025 | 8.81 | 8.81 | 8.64 | 8.68 | 8.68 | -1.14% | 297,400 |
| Oct 2, 2025 | 8.85 | 8.85 | 8.76 | 8.78 | 8.78 | 0.23% | 150,500 |
| Oct 1, 2025 | 8.83 | 8.98 | 8.65 | 8.76 | 8.76 | -0.79% | 331,700 |
| Sep 30, 2025 | 8.78 | 8.84 | 8.70 | 8.83 | 8.83 | 0.57% | 223,800 |
| Sep 29, 2025 | 8.53 | 8.80 | 8.51 | 8.78 | 8.78 | 2.93% | 370,500 |
| Sep 26, 2025 | 8.44 | 8.55 | 8.40 | 8.53 | 8.53 | 2.03% | 156,100 |
| Sep 25, 2025 | 8.63 | 8.63 | 8.35 | 8.36 | 8.36 | -2.68% | 190,800 |
| Sep 24, 2025 | 8.39 | 8.60 | 8.31 | 8.59 | 8.59 | 2.87% | 465,300 |
| Sep 23, 2025 | 8.30 | 8.40 | 8.21 | 8.35 | 8.35 | 0.60% | 192,400 |
| Sep 22, 2025 | 8.50 | 8.50 | 8.29 | 8.30 | 8.30 | -1.89% | 167,200 |
| Sep 19, 2025 | 8.51 | 8.65 | 8.39 | 8.46 | 8.46 | 0.48% | 127,300 |
| Sep 18, 2025 | 8.59 | 8.69 | 8.31 | 8.42 | 8.42 | -1.75% | 185,000 |
| Sep 17, 2025 | 8.57 | 8.59 | 8.47 | 8.57 | 8.57 | 1.06% | 260,300 |
| Sep 16, 2025 | 8.43 | 8.60 | 8.39 | 8.48 | 8.48 | 1.19% | 385,600 |
| Sep 15, 2025 | 8.56 | 8.70 | 8.35 | 8.38 | 8.38 | 1.70% | 524,700 |
| Sep 12, 2025 | 8.23 | 8.31 | 8.12 | 8.24 | 8.24 | 0.12% | 141,500 |
| Sep 11, 2025 | 8.13 | 8.24 | 8.07 | 8.23 | 8.23 | 0.37% | 174,100 |
| Sep 10, 2025 | 8.17 | 8.25 | 8.11 | 8.20 | 8.20 | 0.61% | 106,900 |
| Sep 9, 2025 | 8.01 | 8.15 | 7.97 | 8.15 | 8.15 | 1.75% | 87,400 |
| Sep 8, 2025 | 8.12 | 8.18 | 7.99 | 8.01 | 8.01 | -1.96% | 101,200 |
| Sep 5, 2025 | 8.21 | 8.28 | 8.03 | 8.17 | 8.17 | 0.12% | 110,000 |
| Sep 4, 2025 | 8.10 | 8.20 | 8.03 | 8.16 | 8.16 | 0.74% | 102,500 |
| Sep 3, 2025 | 7.99 | 8.17 | 7.88 | 8.10 | 8.10 | 1.25% | 157,900 |
| Sep 2, 2025 | 7.94 | 8.00 | 7.92 | 8.00 | 8.00 | 0.76% | 125,100 |
| Sep 1, 2025 | 8.00 | 8.03 | 7.90 | 7.94 | 7.94 | -1.12% | 79,500 |
| Aug 29, 2025 | 8.04 | 8.15 | 7.98 | 8.03 | 8.03 | -0.12% | 183,900 |
| Aug 28, 2025 | 8.05 | 8.14 | 7.99 | 8.04 | 8.04 | - | 116,700 |
| Aug 27, 2025 | 8.00 | 8.09 | 7.97 | 8.04 | 8.04 | 1.13% | 92,400 |
| Aug 26, 2025 | 8.00 | 8.14 | 7.95 | 7.95 | 7.95 | -0.62% | 97,500 |
| Aug 25, 2025 | 7.81 | 8.00 | 7.80 | 8.00 | 8.00 | 2.96% | 112,100 |
| Aug 22, 2025 | 7.98 | 8.01 | 7.76 | 7.77 | 7.77 | -1.52% | 216,700 |
| Aug 21, 2025 | 7.82 | 7.89 | 7.80 | 7.89 | 7.89 | 1.54% | 37,700 |