Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil · Delayed Price · Currency is BRL 6.21
-0.08 (-1.27%)
At close: May 8, 2026
Allied Tecnologia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 378,000 |
| 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% | 454,800 |
| 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% | 505,100 |
| 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% | 616,800 |
| Mar 30, 2026 | 7.06 | 7.06 | 6.80 | 6.87 | 6.87 | -1.01% | 664,700 |
| 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% | 192,400 |
| 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% | 146,000 |
| Mar 17, 2026 | 7.46 | 7.48 | 7.37 | 7.42 | 7.42 | -0.40% | 164,900 |
| Mar 16, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 1.36% | 142,400 |
| Mar 13, 2026 | 7.38 | 7.46 | 7.31 | 7.35 | 7.35 | -0.27% | 100,600 |
| Mar 12, 2026 | 7.42 | 7.42 | 7.30 | 7.37 | 7.37 | -0.81% | 212,200 |
| Mar 11, 2026 | 7.35 | 7.46 | 7.32 | 7.43 | 7.43 | 0.81% | 247,300 |
| Mar 10, 2026 | 7.06 | 7.37 | 7.06 | 7.37 | 7.37 | 5.29% | 307,000 |
| Mar 9, 2026 | 7.11 | 7.11 | 6.98 | 7.00 | 7.00 | -1.55% | 494,200 |
| Mar 6, 2026 | 7.15 | 7.23 | 7.02 | 7.11 | 7.11 | -0.84% | 644,000 |
| Mar 5, 2026 | 7.20 | 7.20 | 7.06 | 7.17 | 7.17 | -0.42% | 653,500 |
| Mar 4, 2026 | 7.15 | 7.24 | 7.14 | 7.20 | 7.20 | 0.70% | 480,000 |
| Mar 3, 2026 | 7.37 | 7.37 | 7.08 | 7.15 | 7.15 | -2.59% | 506,400 |
| Mar 2, 2026 | 7.28 | 7.38 | 7.22 | 7.34 | 7.34 | 0.69% | 813,200 |
| Feb 27, 2026 | 7.55 | 7.55 | 7.29 | 7.29 | 7.29 | -2.80% | 818,100 |
| Feb 26, 2026 | 7.60 | 7.60 | 7.41 | 7.50 | 7.50 | -1.70% | 510,300 |
| Feb 25, 2026 | 7.60 | 7.68 | 7.55 | 7.63 | 7.63 | 1.60% | 504,200 |