Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil · Delayed Price · Currency is BRL 5.70
-0.17 (-2.90%)
Last updated: May 29, 2026, 1:19 PM GMT-3
Allied Tecnologia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.89 | 5.94 | 5.83 | 5.87 | 5.87 | -0.17% | 331,800 |
| May 27, 2026 | 5.90 | 5.99 | 5.88 | 5.88 | 5.88 | -0.68% | 265,000 |
| May 26, 2026 | 5.93 | 6.01 | 5.87 | 5.92 | 5.92 | -0.34% | 224,400 |
| May 25, 2026 | 5.88 | 5.97 | 5.85 | 5.94 | 5.94 | 1.54% | 252,500 |
| May 22, 2026 | 5.92 | 5.93 | 5.81 | 5.85 | 5.85 | -0.85% | 144,900 |
| May 21, 2026 | 5.98 | 6.00 | 5.86 | 5.90 | 5.90 | -1.50% | 295,800 |
| May 20, 2026 | 5.76 | 6.05 | 5.76 | 5.99 | 5.99 | 3.45% | 246,400 |
| May 19, 2026 | 5.81 | 5.86 | 5.73 | 5.79 | 5.79 | -0.34% | 210,000 |
| May 18, 2026 | 5.81 | 5.86 | 5.76 | 5.81 | 5.81 | 0.17% | 233,700 |
| May 15, 2026 | 5.91 | 5.91 | 5.79 | 5.80 | 5.80 | -1.86% | 418,500 |
| May 14, 2026 | 5.86 | 5.99 | 5.85 | 5.91 | 5.91 | 0.17% | 311,700 |
| May 13, 2026 | 6.02 | 6.04 | 5.81 | 5.90 | 5.90 | -2.16% | 730,400 |
| May 12, 2026 | 6.14 | 6.14 | 6.01 | 6.03 | 6.03 | -1.79% | 327,000 |
| May 11, 2026 | 6.21 | 6.30 | 6.08 | 6.14 | 6.14 | -1.13% | 353,500 |
| May 8, 2026 | 6.38 | 6.47 | 6.19 | 6.21 | 6.21 | -1.27% | 488,100 |
| May 7, 2026 | 6.35 | 6.39 | 6.27 | 6.29 | 6.29 | -0.63% | 270,800 |
| May 6, 2026 | 6.28 | 6.38 | 6.26 | 6.33 | 6.33 | 0.80% | 376,000 |
| May 5, 2026 | 6.32 | 6.35 | 6.25 | 6.28 | 6.28 | -0.63% | 310,400 |
| May 4, 2026 | 6.31 | 6.32 | 6.22 | 6.32 | 6.32 | 1.12% | 260,100 |
| Apr 30, 2026 | 6.25 | 6.27 | 6.20 | 6.25 | 6.25 | 0.81% | 304,100 |
| Apr 29, 2026 | 6.48 | 6.48 | 6.18 | 6.20 | 6.20 | -3.58% | 623,500 |
| Apr 28, 2026 | 6.59 | 6.61 | 6.39 | 6.43 | 6.43 | -1.98% | 454,200 |
| Apr 27, 2026 | 6.75 | 6.78 | 6.56 | 6.56 | 6.56 | -2.24% | 545,100 |
| Apr 24, 2026 | 6.66 | 6.74 | 6.58 | 6.71 | 6.71 | 1.51% | 227,900 |
| Apr 23, 2026 | 6.62 | 6.72 | 6.55 | 6.61 | 6.61 | - | 486,100 |
| Apr 22, 2026 | 6.77 | 6.77 | 6.61 | 6.61 | 6.61 | -2.07% | 448,600 |
| Apr 20, 2026 | 6.74 | 6.90 | 6.73 | 6.75 | 6.75 | -0.15% | 485,500 |
| Apr 17, 2026 | 6.80 | 6.80 | 6.72 | 6.76 | 6.76 | 1.05% | 483,400 |
| Apr 16, 2026 | 6.84 | 6.84 | 6.69 | 6.69 | 6.69 | -1.33% | 306,100 |
| Apr 15, 2026 | 6.80 | 6.84 | 6.75 | 6.78 | 6.78 | -0.88% | 377,500 |
| Apr 14, 2026 | 6.84 | 6.88 | 6.81 | 6.84 | 6.84 | 0.15% | 296,800 |
| Apr 13, 2026 | 6.82 | 6.89 | 6.77 | 6.83 | 6.83 | 0.59% | 502,700 |
| Apr 10, 2026 | 6.90 | 6.90 | 6.76 | 6.79 | 6.79 | -0.88% | 482,800 |
| Apr 9, 2026 | 6.80 | 6.93 | 6.73 | 6.85 | 6.85 | 1.48% | 592,700 |
| Apr 8, 2026 | 6.92 | 6.92 | 6.74 | 6.75 | 6.75 | 0.30% | 772,600 |
| Apr 7, 2026 | 6.90 | 6.90 | 6.73 | 6.73 | 6.73 | -2.46% | 1,621,000 |
| Apr 6, 2026 | 6.98 | 6.98 | 6.87 | 6.90 | 6.90 | -1.00% | 475,700 |
| Apr 2, 2026 | 6.95 | 7.01 | 6.82 | 6.97 | 6.97 | - | 595,300 |
| Apr 1, 2026 | 6.85 | 7.04 | 6.81 | 6.97 | 6.97 | 2.35% | 625,500 |
| Mar 31, 2026 | 6.87 | 7.01 | 6.79 | 6.81 | 6.81 | -0.87% | 616,000 |
| Mar 30, 2026 | 7.06 | 7.06 | 6.80 | 6.87 | 6.87 | -1.01% | 652,800 |
| Mar 27, 2026 | 7.06 | 7.15 | 6.92 | 6.94 | 6.94 | -1.70% | 944,700 |
| Mar 26, 2026 | 7.46 | 7.58 | 7.01 | 7.06 | 7.06 | -7.71% | 1,396,100 |
| Mar 25, 2026 | 7.70 | 7.74 | 7.58 | 7.65 | 7.65 | -0.91% | 190,300 |
| Mar 24, 2026 | 7.36 | 7.72 | 7.36 | 7.72 | 7.72 | 3.35% | 396,800 |
| Mar 23, 2026 | 7.32 | 7.48 | 7.28 | 7.47 | 7.47 | 3.32% | 224,100 |
| Mar 20, 2026 | 7.30 | 7.33 | 7.18 | 7.23 | 7.23 | - | 292,600 |
| Mar 19, 2026 | 7.28 | 7.30 | 7.15 | 7.23 | 7.23 | -0.69% | 199,800 |
| Mar 18, 2026 | 7.32 | 7.45 | 7.26 | 7.28 | 7.28 | -1.89% | 144,200 |
| Mar 17, 2026 | 7.46 | 7.48 | 7.37 | 7.42 | 7.42 | -0.40% | 164,900 |