Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
10.17
0.00 (0.00%)
At close: Oct 28, 2025

Allied Tecnologia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202510.1710.519.9910.1710.17-571,900
Oct 28, 20259.4410.179.4010.1710.178.77%700,500
Oct 27, 20258.759.358.749.359.357.10%698,700
Oct 24, 20258.708.758.678.738.730.69%280,900
Oct 23, 20258.658.738.628.678.67-388,900
Oct 22, 20258.658.698.618.678.670.70%249,800
Oct 21, 20258.628.658.588.618.610.23%259,500
Oct 20, 20258.598.608.528.598.590.47%227,600
Oct 17, 20258.558.608.468.558.550.94%270,500
Oct 16, 20258.418.538.388.478.470.71%279,700
Oct 15, 20258.508.508.388.418.41-1.06%160,300
Oct 14, 20258.558.648.328.508.50-0.93%506,000
Oct 13, 20258.478.608.448.588.581.42%245,600
Oct 10, 20258.688.688.458.468.46-1.63%239,600
Oct 9, 20258.708.708.558.608.60-0.46%200,800
Oct 8, 20258.608.788.548.648.641.05%309,200
Oct 7, 20258.698.698.478.558.55-168,100
Oct 6, 20258.698.718.468.558.55-1.50%294,000
Oct 3, 20258.818.818.648.688.68-1.14%297,400
Oct 2, 20258.858.858.768.788.780.23%150,500
Oct 1, 20258.838.988.658.768.76-0.79%331,700
Sep 30, 20258.788.848.708.838.830.57%223,800
Sep 29, 20258.538.808.518.788.782.93%370,500
Sep 26, 20258.448.558.408.538.532.03%156,100
Sep 25, 20258.638.638.358.368.36-2.68%190,800
Sep 24, 20258.398.608.318.598.592.87%465,300
Sep 23, 20258.308.408.218.358.350.60%192,400
Sep 22, 20258.508.508.298.308.30-1.89%167,200
Sep 19, 20258.518.658.398.468.460.48%127,300
Sep 18, 20258.598.698.318.428.42-1.75%185,000
Sep 17, 20258.578.598.478.578.571.06%260,300
Sep 16, 20258.438.608.398.488.481.19%385,600
Sep 15, 20258.568.708.358.388.381.70%524,700
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%87,400
Sep 8, 20258.128.187.998.018.01-1.96%101,200
Sep 5, 20258.218.288.038.178.170.12%110,000
Sep 4, 20258.108.208.038.168.160.74%102,500
Sep 3, 20257.998.177.888.108.101.25%157,900
Sep 2, 20257.948.007.928.008.000.76%125,100
Sep 1, 20258.008.037.907.947.94-1.12%79,500
Aug 29, 20258.048.157.988.038.03-0.12%183,900
Aug 28, 20258.058.147.998.048.04-116,700
Aug 27, 20258.008.097.978.048.041.13%92,400
Aug 26, 20258.008.147.957.957.95-0.62%97,500
Aug 25, 20257.818.007.808.008.002.96%112,100
Aug 22, 20257.988.017.767.777.77-1.52%216,700
Aug 21, 20257.827.897.807.897.891.54%37,700