Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.17
+0.04 (0.49%)
At close: Aug 6, 2025, 4:55 PM GMT-3

SolarWinds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20258.118.208.018.10--0.86%23,000
Aug 6, 20257.968.357.918.17-0.49%177,400
Aug 5, 20257.938.137.758.13-2.52%85,000
Aug 4, 20258.008.067.857.93--0.38%145,800
Aug 1, 20257.228.207.167.96-15.20%427,900
Jul 31, 20256.896.986.896.91--1.14%34,800
Jul 30, 20256.906.996.826.99-0.58%104,300
Jul 29, 20256.847.006.846.95-0.72%54,200
Jul 28, 20256.886.936.856.90--0.72%52,400
Jul 25, 20256.906.956.906.95-0.87%16,500
Jul 24, 20256.906.916.876.89--0.29%24,600
Jul 23, 20256.896.956.896.91--0.14%14,000
Jul 22, 20256.946.956.866.92-0.44%24,200
Jul 21, 20256.906.906.856.89--0.29%33,700
Jul 18, 20256.966.966.876.91--0.72%28,400
Jul 17, 20256.956.976.916.96-0.43%8,500
Jul 16, 20256.926.946.876.93-0.14%36,300
Jul 15, 20257.007.006.916.92--0.29%31,400
Jul 14, 20256.996.996.846.94--0.43%35,900
Jul 11, 20256.946.986.866.97-0.43%50,600
Jul 10, 20256.997.026.836.94--1.00%69,800
Jul 9, 20257.037.097.017.01--0.28%21,600
Jul 8, 20257.057.127.037.03-0.57%49,500
Jul 7, 20257.087.086.986.99--0.71%24,500
Jul 4, 20257.087.086.987.04--0.14%16,200
Jul 3, 20257.027.056.907.05-1.15%26,500
Jul 2, 20257.037.056.946.97--0.57%63,100
Jul 1, 20257.007.026.947.01--0.14%66,100
Jun 30, 20256.857.046.857.02-2.63%17,200
Jun 27, 20256.956.976.806.84--1.58%56,300
Jun 26, 20256.916.986.896.95-0.72%25,000
Jun 25, 20256.866.946.866.90--0.86%27,200
Jun 24, 20256.927.006.886.96-1.16%16,300
Jun 23, 20257.077.086.746.88--2.69%98,300
Jun 20, 20257.007.107.007.07-1.00%24,100
Jun 18, 20256.937.096.917.00-1.30%33,100
Jun 17, 20257.107.106.876.91--2.12%124,000
Jun 16, 20257.037.117.037.06--0.14%18,000
Jun 13, 20257.107.107.037.07--0.42%14,700
Jun 12, 20257.077.107.067.10-0.42%16,600
Jun 11, 20257.057.117.057.07-0.14%19,400
Jun 10, 20257.107.157.067.06--0.14%20,000
Jun 9, 20257.067.157.067.07--1.26%42,700
Jun 6, 20257.117.207.047.16-0.85%38,400
Jun 5, 20257.027.157.027.10-0.14%48,700
Jun 4, 20257.127.217.007.09--1.66%73,500
Jun 3, 20257.197.227.097.21-1.26%44,100
Jun 2, 20257.127.237.037.12--57,000
May 30, 20257.077.157.057.12-0.85%35,100
May 29, 20257.197.247.067.06--0.56%57,100