Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil · Delayed Price · Currency is BRL 4.890
-0.050 (-1.01%)
Last updated: Sep 24, 2026, 5:00 PM GMT-3
Allied Tecnologia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.95 | 4.96 | 4.84 | 4.89 | 4.89 | -1.01% | 571,400 |
| Sep 23, 2026 | 4.96 | 5.00 | 4.92 | 4.94 | 4.94 | -0.40% | 305,500 |
| Sep 22, 2026 | 5.00 | 5.02 | 4.96 | 4.96 | 4.96 | -1.00% | 343,500 |
| Sep 21, 2026 | 5.05 | 5.08 | 4.96 | 5.01 | 5.01 | -0.79% | 457,100 |
| Sep 18, 2026 | 5.07 | 5.07 | 4.96 | 5.05 | 5.05 | -0.20% | 370,200 |
| Sep 17, 2026 | 5.15 | 5.15 | 5.04 | 5.06 | 5.06 | -1.36% | 349,700 |
| Sep 16, 2026 | 5.06 | 5.13 | 5.03 | 5.13 | 5.13 | 1.58% | 525,500 |
| Sep 15, 2026 | 5.05 | 5.10 | 5.04 | 5.05 | 5.05 | -0.20% | 258,300 |
| Sep 14, 2026 | 5.04 | 5.08 | 4.99 | 5.06 | 5.06 | -0.20% | 251,300 |
| Sep 11, 2026 | 5.10 | 5.10 | 5.04 | 5.07 | 5.07 | -0.59% | 449,000 |
| Sep 10, 2026 | 5.11 | 5.21 | 5.01 | 5.10 | 5.10 | - | 632,500 |
| Sep 9, 2026 | 5.24 | 5.24 | 5.07 | 5.10 | 5.10 | -1.92% | 381,100 |
| Sep 8, 2026 | 5.16 | 5.25 | 5.16 | 5.20 | 5.20 | 0.19% | 553,300 |
| Sep 4, 2026 | 5.25 | 5.25 | 5.15 | 5.19 | 5.19 | -0.76% | 399,300 |
| Sep 3, 2026 | 5.23 | 5.26 | 5.20 | 5.23 | 5.23 | 0.19% | 582,400 |
| 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 |