Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil · Delayed Price · Currency is BRL 5.23
+0.01 (0.19%)
Last updated: Sep 3, 2026, 3:56 PM GMT-3
Allied Tecnologia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.10 | 5.22 | 5.09 | 5.22 | 5.22 | 2.35% | 906,400 |
| Sep 1, 2026 | 5.11 | 5.17 | 5.03 | 5.10 | 5.10 | 0.39% | 641,400 |
| Aug 31, 2026 | 5.14 | 5.19 | 5.08 | 5.08 | 5.08 | -0.97% | 464,400 |
| Aug 28, 2026 | 5.18 | 5.20 | 5.09 | 5.13 | 5.13 | -0.19% | 338,100 |
| Aug 27, 2026 | 5.20 | 5.27 | 5.09 | 5.14 | 5.14 | -1.15% | 703,700 |
| Aug 26, 2026 | 5.15 | 5.25 | 5.12 | 5.20 | 5.20 | 0.39% | 453,200 |
| Aug 25, 2026 | 5.03 | 5.19 | 5.02 | 5.18 | 5.18 | 2.57% | 1,114,400 |
| Aug 24, 2026 | 5.04 | 5.05 | 4.96 | 5.05 | 5.05 | 0.20% | 183,100 |
| Aug 21, 2026 | 5.11 | 5.11 | 4.97 | 5.04 | 5.04 | -0.20% | 307,400 |
| Aug 20, 2026 | 5.09 | 5.14 | 4.92 | 5.05 | 5.05 | -0.79% | 420,200 |
| Aug 19, 2026 | 5.17 | 5.26 | 5.06 | 5.09 | 5.09 | -1.17% | 766,400 |
| Aug 18, 2026 | 5.36 | 5.38 | 5.10 | 5.15 | 5.15 | -3.74% | 436,900 |
| Aug 17, 2026 | 5.36 | 5.51 | 5.25 | 5.35 | 5.35 | 0.94% | 487,600 |
| Aug 14, 2026 | 5.23 | 5.31 | 5.17 | 5.30 | 5.30 | 1.34% | 672,100 |
| Aug 13, 2026 | 4.85 | 5.41 | 4.85 | 5.23 | 5.23 | 17.53% | 1,701,100 |
| Aug 12, 2026 | 4.43 | 4.50 | 4.42 | 4.45 | 4.45 | 0.45% | 144,000 |
| Aug 11, 2026 | 4.56 | 4.59 | 4.43 | 4.43 | 4.43 | -3.06% | 403,000 |
| Aug 10, 2026 | 4.60 | 4.70 | 4.47 | 4.57 | 4.57 | -0.65% | 280,100 |
| Aug 7, 2026 | 4.77 | 4.78 | 4.58 | 4.60 | 4.60 | -2.54% | 189,500 |
| Aug 6, 2026 | 4.78 | 4.78 | 4.66 | 4.72 | 4.72 | -0.63% | 225,000 |
| Aug 5, 2026 | 4.80 | 4.81 | 4.66 | 4.75 | 4.75 | -0.84% | 234,200 |
| Aug 4, 2026 | 4.70 | 4.79 | 4.65 | 4.79 | 4.79 | 2.57% | 232,000 |
| Aug 3, 2026 | 4.64 | 4.68 | 4.57 | 4.67 | 4.67 | 1.97% | 313,300 |
| Jul 31, 2026 | 4.53 | 4.58 | 4.51 | 4.58 | 4.58 | 1.10% | 82,000 |
| Jul 30, 2026 | 4.46 | 4.55 | 4.44 | 4.53 | 4.53 | 2.03% | 150,700 |
| Jul 29, 2026 | 4.53 | 4.54 | 4.44 | 4.44 | 4.44 | -1.99% | 180,100 |
| Jul 28, 2026 | 4.58 | 4.65 | 4.53 | 4.53 | 4.53 | -0.88% | 329,400 |
| Jul 27, 2026 | 4.52 | 4.60 | 4.52 | 4.57 | 4.57 | 1.33% | 158,500 |
| Jul 24, 2026 | 4.52 | 4.53 | 4.48 | 4.51 | 4.51 | -0.22% | 205,500 |
| Jul 23, 2026 | 4.55 | 4.60 | 4.52 | 4.52 | 4.52 | -0.66% | 160,500 |
| Jul 22, 2026 | 4.55 | 4.56 | 4.49 | 4.55 | 4.55 | 1.11% | 132,000 |
| Jul 21, 2026 | 4.50 | 4.55 | 4.45 | 4.50 | 4.50 | - | 328,800 |
| Jul 20, 2026 | 4.59 | 4.59 | 4.48 | 4.50 | 4.50 | -2.17% | 296,200 |
| Jul 17, 2026 | 4.50 | 4.60 | 4.43 | 4.60 | 4.60 | 3.14% | 389,000 |
| Jul 16, 2026 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | -1.11% | 263,900 |
| Jul 15, 2026 | 4.62 | 4.62 | 4.51 | 4.51 | 4.51 | -2.38% | 280,300 |
| Jul 14, 2026 | 4.63 | 4.65 | 4.56 | 4.62 | 4.62 | 0.43% | 503,300 |
| Jul 13, 2026 | 4.75 | 4.75 | 4.56 | 4.60 | 4.60 | -1.50% | 476,300 |
| Jul 10, 2026 | 4.67 | 4.78 | 4.66 | 4.67 | 4.67 | 1.08% | 466,900 |
| Jul 9, 2026 | 4.62 | 4.70 | 4.55 | 4.62 | 4.62 | 0.43% | 558,700 |
| Jul 8, 2026 | 4.58 | 4.62 | 4.55 | 4.60 | 4.60 | -0.22% | 266,900 |
| Jul 7, 2026 | 4.63 | 4.78 | 4.52 | 4.61 | 4.61 | -0.43% | 637,800 |
| Jul 6, 2026 | 4.86 | 4.86 | 4.56 | 4.63 | 4.63 | -4.73% | 1,007,500 |
| Jul 3, 2026 | 4.84 | 4.88 | 4.77 | 4.86 | 4.86 | 1.25% | 389,600 |
| Jul 2, 2026 | 4.80 | 4.83 | 4.75 | 4.80 | 4.80 | 0.84% | 271,300 |
| Jul 1, 2026 | 4.78 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 357,900 |
| Jun 30, 2026 | 4.80 | 4.80 | 4.73 | 4.80 | 4.80 | - | 312,600 |
| Jun 29, 2026 | 4.80 | 4.85 | 4.76 | 4.80 | 4.80 | -0.21% | 234,200 |
| Jun 26, 2026 | 4.85 | 4.89 | 4.78 | 4.81 | 4.81 | -0.82% | 822,100 |
| Jun 25, 2026 | 4.85 | 4.95 | 4.84 | 4.85 | 4.85 | 0.41% | 222,600 |