Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.04
+0.09 (1.13%)
At close: Aug 27, 2025

Allied Tecnologia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20258.008.097.978.04-1.13%92,400
Aug 26, 20258.008.147.957.95--0.62%97,600
Aug 25, 20257.818.007.808.00-2.96%112,100
Aug 22, 20257.988.017.767.77--1.52%216,900
Aug 21, 20257.827.897.807.89-1.54%37,700
Aug 20, 20257.937.977.777.77--1.89%100,600
Aug 19, 20258.118.167.887.92--2.34%93,600
Aug 18, 20258.368.378.028.11--11.37%340,500
Aug 15, 20259.029.259.029.15-1.78%464,800
Aug 14, 20259.159.408.968.99--1.21%182,500
Aug 13, 20259.6310.229.089.10-2.36%663,400
Aug 12, 20258.809.008.418.89-1.02%180,500
Aug 11, 20258.458.818.458.80-2.80%142,300
Aug 8, 20257.958.587.958.56-0.23%120,200
Aug 7, 20258.009.058.008.54-4.53%173,200
Aug 6, 20257.968.357.918.17-0.49%95,200
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