Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil · Delayed Price · Currency is BRL 4.580
+0.050 (1.10%)
At close: Jul 31, 2026
Allied Tecnologia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 4.62 | 4.62 | 4.51 | 4.51 | 4.51 | -2.38% | 280,300 |
| Jul 14, 2026 | 4.63 | 4.65 | 4.56 | 4.62 | 4.62 | 0.43% | 503,300 |
| Jul 13, 2026 | 4.75 | 4.75 | 4.56 | 4.60 | 4.60 | -1.50% | 476,300 |
| Jul 10, 2026 | 4.67 | 4.78 | 4.66 | 4.67 | 4.67 | 1.08% | 466,900 |
| Jul 9, 2026 | 4.62 | 4.70 | 4.55 | 4.62 | 4.62 | 0.43% | 558,700 |
| Jul 8, 2026 | 4.58 | 4.62 | 4.55 | 4.60 | 4.60 | -0.22% | 266,900 |
| Jul 7, 2026 | 4.63 | 4.78 | 4.52 | 4.61 | 4.61 | -0.43% | 637,800 |
| Jul 6, 2026 | 4.86 | 4.86 | 4.56 | 4.63 | 4.63 | -4.73% | 1,007,500 |
| Jul 3, 2026 | 4.84 | 4.88 | 4.77 | 4.86 | 4.86 | 1.25% | 389,600 |
| Jul 2, 2026 | 4.80 | 4.83 | 4.75 | 4.80 | 4.80 | 0.84% | 271,300 |
| Jul 1, 2026 | 4.78 | 4.80 | 4.74 | 4.76 | 4.76 | -0.83% | 357,900 |
| Jun 30, 2026 | 4.80 | 4.80 | 4.73 | 4.80 | 4.80 | - | 312,600 |
| Jun 29, 2026 | 4.80 | 4.85 | 4.76 | 4.80 | 4.80 | -0.21% | 234,200 |
| Jun 26, 2026 | 4.85 | 4.89 | 4.78 | 4.81 | 4.81 | -0.82% | 822,100 |
| Jun 25, 2026 | 4.85 | 4.95 | 4.84 | 4.85 | 4.85 | 0.41% | 222,600 |
| Jun 24, 2026 | 4.89 | 4.89 | 4.80 | 4.83 | 4.83 | -0.62% | 214,200 |
| Jun 23, 2026 | 4.83 | 4.90 | 4.80 | 4.86 | 4.86 | 0.41% | 282,800 |
| Jun 22, 2026 | 4.85 | 4.94 | 4.83 | 4.84 | 4.84 | 0.21% | 251,000 |
| Jun 19, 2026 | 4.85 | 4.90 | 4.81 | 4.83 | 4.83 | - | 154,700 |
| Jun 18, 2026 | 4.95 | 5.00 | 4.83 | 4.83 | 4.83 | -1.63% | 446,400 |
| Jun 17, 2026 | 5.16 | 5.18 | 4.91 | 4.91 | 4.91 | -4.47% | 645,900 |
| Jun 16, 2026 | 5.18 | 5.18 | 5.06 | 5.14 | 5.14 | 0.78% | 489,300 |
| Jun 15, 2026 | 5.30 | 5.42 | 5.10 | 5.10 | 5.10 | -3.23% | 689,900 |
| Jun 12, 2026 | 5.45 | 5.48 | 5.27 | 5.27 | 5.27 | -2.77% | 410,900 |
| Jun 11, 2026 | 5.36 | 5.42 | 5.26 | 5.42 | 5.42 | 2.85% | 148,900 |
| Jun 10, 2026 | 5.40 | 5.40 | 5.27 | 5.27 | 5.27 | -2.77% | 179,000 |
| Jun 9, 2026 | 5.33 | 5.43 | 5.33 | 5.42 | 5.42 | 2.07% | 135,400 |
| Jun 8, 2026 | 5.44 | 5.46 | 5.30 | 5.31 | 5.31 | -2.39% | 316,400 |
| Jun 5, 2026 | 5.48 | 5.49 | 5.39 | 5.44 | 5.44 | -0.37% | 259,500 |
| Jun 3, 2026 | 5.68 | 5.68 | 5.44 | 5.46 | 5.46 | -4.21% | 464,000 |
| Jun 2, 2026 | 5.75 | 5.78 | 5.66 | 5.70 | 5.70 | -1.38% | 438,100 |
| Jun 1, 2026 | 5.80 | 5.80 | 5.69 | 5.78 | 5.78 | 1.05% | 369,800 |
| May 29, 2026 | 5.81 | 5.84 | 5.68 | 5.72 | 5.72 | -2.56% | 499,900 |
| 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 |