Skip to main content
Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.95
-0.25 (-3.05%)
At close: Dec 5, 2025

Allied Tecnologia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.208.207.957.957.95-3.05%306,300
Dec 4, 20258.078.208.078.208.201.61%222,400
Dec 3, 20258.208.228.048.078.07-1.82%352,200
Dec 2, 20258.158.228.088.228.221.11%469,500
Dec 1, 20258.188.248.048.138.13-0.61%440,900
Nov 28, 20258.208.278.138.188.18-0.24%274,200
Nov 27, 20258.298.368.138.208.20-0.73%328,700
Nov 26, 20258.118.368.118.268.261.72%629,200
Nov 25, 20258.118.137.978.128.12-0.37%425,600
Nov 24, 20258.158.198.008.158.15-0.85%386,300
Nov 21, 20258.318.358.008.228.22-0.36%414,400
Nov 19, 20258.128.498.098.258.253.25%1,218,900
Nov 18, 20257.668.097.507.997.994.99%548,800
Nov 17, 20257.907.907.297.617.61-23.36%1,334,700
Nov 14, 20259.5510.069.329.938.034.31%1,344,400
Nov 13, 202510.2310.399.469.527.70-6.58%1,580,400
Nov 12, 202510.2710.2810.1110.198.240.30%499,800
Nov 11, 202510.2110.2910.1010.168.220.89%654,800
Nov 10, 202510.2010.2910.0710.078.15-0.49%593,500
Nov 7, 202510.1510.3010.0010.128.19-0.20%382,300
Nov 6, 202510.3010.3910.1410.148.20-1.55%266,500
Nov 5, 202510.0510.3810.0510.308.331.48%221,800
Nov 4, 202510.2410.2410.0310.158.21-0.78%171,300
Nov 3, 202510.2210.3610.1110.238.270.20%336,800
Oct 31, 202510.1210.2410.1110.218.261.29%127,300
Oct 30, 202510.2210.2910.0010.088.15-0.88%192,500
Oct 29, 202510.1710.519.9910.178.23-571,900
Oct 28, 20259.4410.179.4010.178.238.77%700,500
Oct 27, 20258.759.358.749.357.567.10%698,700
Oct 24, 20258.708.758.678.737.060.69%280,900
Oct 23, 20258.658.738.628.677.01-388,900
Oct 22, 20258.658.698.618.677.010.70%249,800
Oct 21, 20258.628.658.588.616.960.23%259,500
Oct 20, 20258.598.608.528.596.950.47%227,600
Oct 17, 20258.558.608.468.556.920.94%270,500
Oct 16, 20258.418.538.388.476.850.71%279,700
Oct 15, 20258.508.508.388.416.80-1.06%160,300
Oct 14, 20258.558.648.328.506.88-0.93%506,000
Oct 13, 20258.478.608.448.586.941.42%245,600
Oct 10, 20258.688.688.458.466.84-1.63%239,600
Oct 9, 20258.708.708.558.606.96-0.46%200,800
Oct 8, 20258.608.788.548.646.991.05%309,200
Oct 7, 20258.698.698.478.556.92-168,100
Oct 6, 20258.698.718.468.556.92-1.50%294,000
Oct 3, 20258.818.818.648.687.02-1.14%297,400
Oct 2, 20258.858.858.768.787.100.23%150,500
Oct 1, 20258.838.988.658.767.09-0.79%331,700
Sep 30, 20258.788.848.708.837.140.57%223,800
Sep 29, 20258.538.808.518.787.102.93%370,500
Sep 26, 20258.448.558.408.536.902.03%156,100
Sep 25, 20258.638.638.358.366.76-2.68%190,800
Sep 24, 20258.398.608.318.596.952.87%465,300
Sep 23, 20258.308.408.218.356.750.60%192,400
Sep 22, 20258.508.508.298.306.71-1.89%167,200
Sep 19, 20258.518.658.398.466.840.48%127,300
Sep 18, 20258.598.698.318.426.81-1.75%185,000
Sep 17, 20258.578.598.478.576.931.06%260,300
Sep 16, 20258.438.608.398.486.861.19%385,600
Sep 15, 20258.568.708.358.386.781.70%524,700
Sep 12, 20258.238.318.128.246.660.12%141,500
Sep 11, 20258.138.248.078.236.660.37%174,100
Sep 10, 20258.178.258.118.206.630.61%106,900
Sep 9, 20258.018.157.978.156.591.75%87,400
Sep 8, 20258.128.187.998.016.48-1.96%101,200
Sep 5, 20258.218.288.038.176.610.12%110,000
Sep 4, 20258.108.208.038.166.600.74%102,500
Sep 3, 20257.998.177.888.106.551.25%157,900
Sep 2, 20257.948.007.928.006.470.76%125,100
Sep 1, 20258.008.037.907.946.42-1.12%79,500
Aug 29, 20258.048.157.988.036.50-0.12%183,900
Aug 28, 20258.058.147.998.046.50-116,700
Aug 27, 20258.008.097.978.046.501.13%92,400
Aug 26, 20258.008.147.957.956.43-0.62%97,500
Aug 25, 20257.818.007.808.006.472.96%112,100
Aug 22, 20257.988.017.767.776.28-1.52%216,700
Aug 21, 20257.827.897.807.896.381.54%37,700
Aug 20, 20257.937.977.777.776.28-1.89%99,700
Aug 19, 20258.118.167.887.926.41-2.34%92,900
Aug 18, 20258.368.378.028.116.56-11.37%339,900
Aug 15, 20259.029.259.029.156.801.78%461,900
Aug 14, 20259.159.408.968.996.69-1.21%179,700
Aug 13, 20259.6310.229.089.106.772.36%641,800
Aug 12, 20258.809.008.418.896.611.02%180,000
Aug 11, 20258.458.818.458.806.542.80%141,000
Aug 8, 20257.958.587.958.566.370.23%120,200
Aug 7, 20258.009.058.008.546.354.53%171,300
Aug 6, 20257.968.357.918.176.080.49%94,100
Aug 5, 20257.938.137.758.136.052.52%85,000
Aug 4, 20258.008.067.857.935.90-0.38%144,000
Aug 1, 20257.228.207.167.965.9215.20%427,600
Jul 31, 20256.896.986.896.915.14-1.14%24,700
Jul 30, 20256.906.996.826.995.200.58%104,000
Jul 29, 20256.847.006.846.955.170.72%54,200
Jul 28, 20256.886.936.856.905.13-0.72%52,200
Jul 25, 20256.906.956.906.955.170.87%16,500
Jul 24, 20256.906.916.876.895.12-0.29%24,600
Jul 23, 20256.896.956.896.915.14-0.14%13,300
Jul 22, 20256.946.956.866.925.150.44%24,200
Jul 21, 20256.906.906.856.895.12-0.29%33,400
Jul 18, 20256.966.966.876.915.14-0.72%28,400