Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil · Delayed Price · Currency is BRL 6.30
-0.05 (-0.79%)
At close: Oct 15, 2026
Allied Tecnologia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,748,400 |
| Oct 13, 2026 | 6.50 | 6.62 | 6.25 | 6.50 | 6.50 | 4.50% | 2,954,700 |
| 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 |
| Aug 25, 2026 | 5.03 | 5.19 | 5.02 | 5.18 | 4.59 | 2.57% | 1,114,400 |
| Aug 24, 2026 | 5.04 | 5.05 | 4.96 | 5.05 | 4.47 | 0.20% | 170,900 |
| Aug 21, 2026 | 5.11 | 5.11 | 4.97 | 5.04 | 4.47 | -0.20% | 307,400 |
| Aug 20, 2026 | 5.09 | 5.14 | 4.92 | 5.05 | 4.47 | -0.79% | 419,800 |
| Aug 19, 2026 | 5.17 | 5.26 | 5.06 | 5.09 | 4.51 | -1.17% | 766,400 |
| Aug 18, 2026 | 5.36 | 5.38 | 5.10 | 5.15 | 4.56 | -3.74% | 436,700 |
| Aug 17, 2026 | 5.36 | 5.51 | 5.25 | 5.35 | 4.74 | 0.94% | 482,800 |
| Aug 14, 2026 | 5.23 | 5.31 | 5.17 | 5.30 | 4.70 | 1.34% | 672,100 |
| Aug 13, 2026 | 4.85 | 5.41 | 4.85 | 5.23 | 4.63 | 17.53% | 1,687,000 |
| Aug 12, 2026 | 4.43 | 4.50 | 4.42 | 4.45 | 3.94 | 0.45% | 144,000 |
| Aug 11, 2026 | 4.56 | 4.59 | 4.43 | 4.43 | 3.93 | -3.06% | 403,000 |
| Aug 10, 2026 | 4.60 | 4.70 | 4.47 | 4.57 | 4.05 | -0.65% | 280,100 |
| Aug 7, 2026 | 4.77 | 4.78 | 4.58 | 4.60 | 4.08 | -2.54% | 189,500 |
| Aug 6, 2026 | 4.78 | 4.78 | 4.66 | 4.72 | 4.18 | -0.63% | 225,000 |
| Aug 5, 2026 | 4.80 | 4.81 | 4.66 | 4.75 | 4.21 | -0.84% | 234,200 |