Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil · Delayed Price · Currency is BRL 7.68
-0.09 (-1.16%)
Last updated: Feb 12, 2026, 3:44 PM GMT-3
Allied Tecnologia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.70 | 7.84 | 7.68 | 7.77 | 7.77 | 0.65% | 317,100 |
| Feb 10, 2026 | 7.78 | 7.78 | 7.65 | 7.72 | 7.72 | -0.39% | 341,100 |
| Feb 9, 2026 | 7.80 | 7.84 | 7.68 | 7.75 | 7.75 | -0.77% | 367,300 |
| Feb 6, 2026 | 7.71 | 7.81 | 7.71 | 7.81 | 7.81 | 0.77% | 319,600 |
| Feb 5, 2026 | 7.79 | 7.90 | 7.72 | 7.75 | 7.75 | -0.90% | 421,800 |
| Feb 4, 2026 | 8.02 | 8.02 | 7.77 | 7.82 | 7.82 | -1.76% | 578,500 |
| Feb 3, 2026 | 7.99 | 8.05 | 7.93 | 7.96 | 7.96 | -0.38% | 561,200 |
| Feb 2, 2026 | 7.83 | 8.02 | 7.76 | 7.99 | 7.99 | -4.54% | 760,800 |
| Jan 30, 2026 | 8.52 | 8.53 | 8.30 | 8.37 | 7.95 | -1.53% | 1,308,100 |
| Jan 29, 2026 | 8.60 | 8.60 | 8.42 | 8.50 | 8.07 | -0.93% | 963,000 |
| Jan 28, 2026 | 8.64 | 8.67 | 8.53 | 8.58 | 8.15 | -0.23% | 677,700 |
| Jan 27, 2026 | 8.59 | 8.63 | 8.55 | 8.60 | 8.17 | 0.23% | 903,300 |
| Jan 26, 2026 | 8.47 | 8.65 | 8.44 | 8.58 | 8.15 | 1.54% | 861,200 |
| Jan 23, 2026 | 8.52 | 8.59 | 8.45 | 8.45 | 8.03 | -0.82% | 1,125,500 |
| Jan 22, 2026 | 8.46 | 8.57 | 8.46 | 8.52 | 8.09 | 1.07% | 679,600 |
| Jan 21, 2026 | 8.34 | 8.64 | 8.34 | 8.43 | 8.01 | 1.32% | 1,305,500 |
| Jan 20, 2026 | 8.37 | 8.41 | 8.31 | 8.32 | 7.90 | -0.60% | 293,200 |
| Jan 19, 2026 | 8.40 | 8.46 | 8.35 | 8.37 | 7.95 | -0.36% | 376,000 |
| Jan 16, 2026 | 8.48 | 8.48 | 8.26 | 8.40 | 7.98 | 0.36% | 379,900 |
| Jan 15, 2026 | 8.25 | 8.53 | 8.20 | 8.37 | 7.95 | 1.82% | 654,500 |
| Jan 14, 2026 | 8.10 | 8.23 | 8.10 | 8.22 | 7.81 | 0.74% | 293,200 |
| Jan 13, 2026 | 8.28 | 8.43 | 8.01 | 8.16 | 7.75 | -0.49% | 901,600 |
| Jan 12, 2026 | 8.45 | 8.45 | 8.20 | 8.20 | 7.79 | -2.73% | 651,300 |
| Jan 9, 2026 | 8.50 | 8.50 | 8.41 | 8.43 | 8.01 | -0.12% | 259,700 |
| Jan 8, 2026 | 8.48 | 8.50 | 8.39 | 8.44 | 8.02 | -0.35% | 440,900 |
| Jan 7, 2026 | 8.50 | 8.54 | 8.40 | 8.47 | 8.04 | - | 335,200 |
| Jan 6, 2026 | 8.50 | 8.60 | 8.44 | 8.47 | 8.04 | 0.12% | 455,400 |
| Jan 5, 2026 | 8.38 | 8.58 | 8.32 | 8.46 | 8.03 | 0.95% | 975,800 |
| Jan 2, 2026 | 8.23 | 8.50 | 8.22 | 8.38 | 7.96 | 2.70% | 1,223,800 |
| Dec 30, 2025 | 8.21 | 8.30 | 8.16 | 8.16 | 7.75 | -0.49% | 287,800 |
| Dec 29, 2025 | 8.37 | 8.37 | 8.14 | 8.20 | 7.79 | -1.20% | 202,100 |
| Dec 26, 2025 | 8.30 | 8.33 | 8.23 | 8.30 | 7.88 | - | 213,600 |
| Dec 23, 2025 | 8.30 | 8.38 | 8.23 | 8.30 | 7.88 | 0.12% | 324,100 |
| Dec 22, 2025 | 8.07 | 8.50 | 8.07 | 8.29 | 7.87 | 2.98% | 875,700 |
| Dec 19, 2025 | 7.99 | 8.15 | 7.95 | 8.05 | 7.65 | 0.75% | 371,900 |
| Dec 18, 2025 | 7.98 | 8.01 | 7.94 | 7.99 | 7.59 | 0.13% | 195,600 |
| Dec 17, 2025 | 8.10 | 8.10 | 7.90 | 7.98 | 7.58 | -0.62% | 142,500 |
| Dec 16, 2025 | 8.10 | 8.10 | 7.97 | 8.03 | 7.63 | 0.37% | 374,200 |
| Dec 15, 2025 | 8.20 | 8.24 | 8.00 | 8.00 | 7.60 | -3.03% | 227,500 |
| Dec 12, 2025 | 8.18 | 8.46 | 8.10 | 8.25 | 7.84 | 0.86% | 253,400 |
| Dec 11, 2025 | 8.15 | 8.25 | 8.00 | 8.18 | 7.77 | 1.61% | 506,900 |
| Dec 10, 2025 | 8.10 | 8.15 | 7.90 | 8.05 | 7.65 | -0.62% | 236,700 |
| Dec 9, 2025 | 8.10 | 8.14 | 7.90 | 8.10 | 7.69 | 0.62% | 257,200 |
| Dec 8, 2025 | 7.98 | 8.16 | 7.85 | 8.05 | 7.65 | 1.26% | 300,100 |
| Dec 5, 2025 | 8.20 | 8.20 | 7.95 | 7.95 | 7.55 | -3.05% | 306,300 |
| Dec 4, 2025 | 8.07 | 8.20 | 8.07 | 8.20 | 7.79 | 1.61% | 222,400 |
| Dec 3, 2025 | 8.20 | 8.22 | 8.04 | 8.07 | 7.66 | -1.82% | 352,200 |
| Dec 2, 2025 | 8.15 | 8.22 | 8.08 | 8.22 | 7.81 | 1.11% | 469,500 |
| Dec 1, 2025 | 8.18 | 8.24 | 8.04 | 8.13 | 7.72 | -0.61% | 440,900 |
| Nov 28, 2025 | 8.20 | 8.27 | 8.13 | 8.18 | 7.77 | -0.24% | 274,200 |