Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil · Delayed Price · Currency is BRL 5.60
+0.34 (6.46%)
Last updated: Nov 6, 2026, 5:50 PM GMT-3
Allied Tecnologia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.27 | 5.62 | 5.26 | 5.60 | 5.60 | 6.46% | 1,089,400 |
| Nov 5, 2026 | 5.27 | 5.35 | 5.17 | 5.26 | 5.26 | -0.19% | 1,038,400 |
| Nov 4, 2026 | 5.22 | 5.33 | 5.17 | 5.27 | 5.27 | 1.54% | 1,246,100 |
| Nov 3, 2026 | 5.08 | 5.33 | 5.02 | 5.19 | 5.19 | 0.78% | 1,182,700 |
| Oct 30, 2026 | 5.00 | 5.20 | 4.93 | 5.15 | 5.15 | 3.41% | 1,380,200 |
| Oct 29, 2026 | 4.99 | 5.25 | 4.90 | 4.98 | 4.98 | - | 2,478,700 |
| Oct 28, 2026 | 5.24 | 5.24 | 4.80 | 4.98 | 4.98 | -4.96% | 3,226,000 |
| Oct 27, 2026 | 5.35 | 5.38 | 5.03 | 5.24 | 5.24 | -0.57% | 3,444,100 |
| Oct 26, 2026 | 5.35 | 5.69 | 4.90 | 5.27 | 5.27 | -28.78% | 5,158,600 |
| Oct 23, 2026 | 7.04 | 7.40 | 6.90 | 7.40 | 7.40 | 5.11% | 1,968,700 |
| Oct 22, 2026 | 7.00 | 7.15 | 6.94 | 7.04 | 7.04 | -0.28% | 962,200 |
| Oct 21, 2026 | 7.08 | 7.11 | 6.86 | 7.06 | 7.06 | 1.00% | 828,300 |
| Oct 20, 2026 | 6.90 | 7.11 | 6.81 | 6.99 | 6.99 | 3.40% | 1,722,000 |
| Oct 19, 2026 | 6.60 | 6.97 | 6.59 | 6.76 | 6.76 | 2.58% | 2,087,900 |
| Oct 16, 2026 | 6.29 | 6.59 | 6.24 | 6.59 | 6.59 | 4.60% | 1,615,800 |
| Oct 15, 2026 | 6.26 | 6.48 | 6.11 | 6.30 | 6.30 | -0.79% | 2,579,000 |
| Oct 14, 2026 | 6.47 | 6.47 | 6.11 | 6.35 | 6.35 | -2.31% | 1,747,400 |
| Oct 13, 2026 | 6.50 | 6.62 | 6.25 | 6.50 | 6.50 | 4.50% | 2,953,200 |
| Oct 9, 2026 | 5.50 | 6.39 | 5.48 | 6.22 | 6.22 | 14.34% | 16,084,000 |
| Oct 8, 2026 | 5.10 | 5.44 | 5.03 | 5.44 | 5.44 | 6.88% | 4,675,800 |
| Oct 7, 2026 | 5.04 | 5.20 | 4.95 | 5.09 | 5.09 | 1.60% | 5,757,200 |
| Oct 6, 2026 | 5.00 | 5.09 | 4.84 | 5.01 | 5.01 | 2.99% | 2,466,800 |
| Oct 5, 2026 | 5.51 | 5.66 | 5.41 | 5.49 | 4.86 | 3.98% | 4,350,500 |
| Oct 2, 2026 | 5.37 | 5.38 | 5.26 | 5.28 | 4.68 | -0.38% | 1,786,800 |
| Oct 1, 2026 | 5.39 | 5.39 | 5.20 | 5.30 | 4.70 | -0.38% | 999,700 |
| Sep 30, 2026 | 5.26 | 5.45 | 5.22 | 5.32 | 4.71 | 7.91% | 3,139,300 |
| Sep 29, 2026 | 4.95 | 4.95 | 4.90 | 4.93 | 4.37 | - | 191,600 |
| Sep 28, 2026 | 4.94 | 4.95 | 4.87 | 4.93 | 4.37 | -0.80% | 235,400 |
| Sep 25, 2026 | 4.89 | 4.99 | 4.85 | 4.97 | 4.40 | 1.64% | 463,800 |
| Sep 24, 2026 | 4.95 | 4.96 | 4.84 | 4.89 | 4.33 | -1.01% | 571,400 |
| Sep 23, 2026 | 4.96 | 5.00 | 4.92 | 4.94 | 4.38 | -0.40% | 305,400 |
| Sep 22, 2026 | 5.00 | 5.02 | 4.96 | 4.96 | 4.40 | -1.00% | 343,500 |
| Sep 21, 2026 | 5.05 | 5.08 | 4.96 | 5.01 | 4.44 | -0.79% | 457,100 |
| Sep 18, 2026 | 5.07 | 5.07 | 4.96 | 5.05 | 4.47 | -0.20% | 370,200 |
| Sep 17, 2026 | 5.15 | 5.15 | 5.04 | 5.06 | 4.48 | -1.36% | 349,700 |
| Sep 16, 2026 | 5.06 | 5.13 | 5.03 | 5.13 | 4.55 | 1.58% | 525,500 |
| Sep 15, 2026 | 5.05 | 5.10 | 5.04 | 5.05 | 4.47 | -0.20% | 258,300 |
| Sep 14, 2026 | 5.04 | 5.08 | 4.99 | 5.06 | 4.48 | -0.20% | 251,300 |
| Sep 11, 2026 | 5.10 | 5.10 | 5.04 | 5.07 | 4.49 | -0.59% | 449,000 |
| Sep 10, 2026 | 5.11 | 5.21 | 5.01 | 5.10 | 4.52 | - | 632,500 |
| Sep 9, 2026 | 5.24 | 5.24 | 5.07 | 5.10 | 4.52 | -1.92% | 381,100 |
| Sep 8, 2026 | 5.16 | 5.25 | 5.16 | 5.20 | 4.61 | 0.19% | 537,100 |
| Sep 4, 2026 | 5.25 | 5.25 | 5.15 | 5.19 | 4.60 | -0.76% | 399,300 |
| Sep 3, 2026 | 5.23 | 5.26 | 5.20 | 5.23 | 4.63 | 0.19% | 582,400 |
| Sep 2, 2026 | 5.10 | 5.22 | 5.09 | 5.22 | 4.63 | 2.35% | 906,400 |
| Sep 1, 2026 | 5.11 | 5.17 | 5.03 | 5.10 | 4.52 | 0.39% | 641,400 |
| Aug 31, 2026 | 5.14 | 5.19 | 5.08 | 5.08 | 4.50 | -0.97% | 464,400 |
| Aug 28, 2026 | 5.18 | 5.20 | 5.09 | 5.13 | 4.55 | -0.19% | 338,100 |
| Aug 27, 2026 | 5.20 | 5.27 | 5.09 | 5.14 | 4.55 | -1.15% | 703,700 |
| Aug 26, 2026 | 5.15 | 5.25 | 5.12 | 5.20 | 4.61 | 0.39% | 453,200 |