Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil
· Delayed Price · Currency is BRL 6.43
-0.13 (-1.98%)
At close: Apr 28, 2026
Allied Tecnologia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 7.54 | 7.68 | 7.51 | 7.51 | 7.51 | -0.27% | 1,014,900 |
| Feb 23, 2026 | 7.56 | 7.61 | 7.49 | 7.53 | 7.53 | -0.26% | 539,400 |
| Feb 20, 2026 | 7.51 | 7.56 | 7.45 | 7.55 | 7.55 | 0.40% | 666,800 |
| Feb 19, 2026 | 7.61 | 7.62 | 7.47 | 7.52 | 7.52 | -1.05% | 322,400 |
| Feb 18, 2026 | 7.49 | 7.61 | 7.47 | 7.60 | 7.60 | 1.74% | 325,400 |
| Feb 13, 2026 | 7.60 | 7.60 | 7.46 | 7.47 | 7.47 | -1.97% | 437,800 |
| Feb 12, 2026 | 7.77 | 7.81 | 7.61 | 7.62 | 7.62 | -1.93% | 436,900 |
| Feb 11, 2026 | 7.70 | 7.84 | 7.68 | 7.77 | 7.77 | 0.65% | 317,100 |
| Feb 10, 2026 | 7.78 | 7.78 | 7.65 | 7.72 | 7.72 | -0.39% | 341,100 |
| Feb 9, 2026 | 7.80 | 7.84 | 7.68 | 7.75 | 7.75 | -0.77% | 367,300 |
| Feb 6, 2026 | 7.71 | 7.81 | 7.71 | 7.81 | 7.81 | 0.77% | 319,600 |
| Feb 5, 2026 | 7.79 | 7.90 | 7.72 | 7.75 | 7.75 | -0.90% | 421,800 |
| Feb 4, 2026 | 8.02 | 8.02 | 7.77 | 7.82 | 7.82 | -1.76% | 578,500 |
| Feb 3, 2026 | 7.99 | 8.05 | 7.93 | 7.96 | 7.96 | -0.38% | 561,200 |
| Feb 2, 2026 | 7.83 | 8.02 | 7.76 | 7.99 | 7.99 | -4.54% | 760,800 |
| Jan 30, 2026 | 8.52 | 8.53 | 8.30 | 8.37 | 7.95 | -1.53% | 1,308,100 |
| Jan 29, 2026 | 8.60 | 8.60 | 8.42 | 8.50 | 8.07 | -0.93% | 963,000 |
| Jan 28, 2026 | 8.64 | 8.67 | 8.53 | 8.58 | 8.15 | -0.23% | 677,700 |
| Jan 27, 2026 | 8.59 | 8.63 | 8.55 | 8.60 | 8.17 | 0.23% | 903,300 |
| Jan 26, 2026 | 8.47 | 8.65 | 8.44 | 8.58 | 8.15 | 1.54% | 861,200 |
| Jan 23, 2026 | 8.52 | 8.59 | 8.45 | 8.45 | 8.03 | -0.82% | 1,125,500 |
| Jan 22, 2026 | 8.46 | 8.57 | 8.46 | 8.52 | 8.09 | 1.07% | 679,600 |
| Jan 21, 2026 | 8.34 | 8.64 | 8.34 | 8.43 | 8.01 | 1.32% | 1,305,500 |
| Jan 20, 2026 | 8.37 | 8.41 | 8.31 | 8.32 | 7.90 | -0.60% | 293,200 |
| Jan 19, 2026 | 8.40 | 8.46 | 8.35 | 8.37 | 7.95 | -0.36% | 376,000 |
| Jan 16, 2026 | 8.48 | 8.48 | 8.26 | 8.40 | 7.98 | 0.36% | 379,900 |
| Jan 15, 2026 | 8.25 | 8.53 | 8.20 | 8.37 | 7.95 | 1.82% | 654,500 |
| Jan 14, 2026 | 8.10 | 8.23 | 8.10 | 8.22 | 7.81 | 0.74% | 293,200 |
| Jan 13, 2026 | 8.28 | 8.43 | 8.01 | 8.16 | 7.75 | -0.49% | 901,600 |
| Jan 12, 2026 | 8.45 | 8.45 | 8.20 | 8.20 | 7.79 | -2.73% | 651,300 |
| Jan 9, 2026 | 8.50 | 8.50 | 8.41 | 8.43 | 8.01 | -0.12% | 259,700 |
| Jan 8, 2026 | 8.48 | 8.50 | 8.39 | 8.44 | 8.02 | -0.35% | 440,900 |
| Jan 7, 2026 | 8.50 | 8.54 | 8.40 | 8.47 | 8.04 | - | 335,200 |
| Jan 6, 2026 | 8.50 | 8.60 | 8.44 | 8.47 | 8.04 | 0.12% | 455,400 |
| Jan 5, 2026 | 8.38 | 8.58 | 8.32 | 8.46 | 8.03 | 0.95% | 975,800 |
| Jan 2, 2026 | 8.23 | 8.50 | 8.22 | 8.38 | 7.96 | 2.70% | 1,223,800 |
| Dec 30, 2025 | 8.21 | 8.30 | 8.16 | 8.16 | 7.75 | -0.49% | 287,800 |
| Dec 29, 2025 | 8.37 | 8.37 | 8.14 | 8.20 | 7.79 | -1.20% | 202,100 |
| Dec 26, 2025 | 8.30 | 8.33 | 8.23 | 8.30 | 7.88 | - | 213,600 |
| Dec 23, 2025 | 8.30 | 8.38 | 8.23 | 8.30 | 7.88 | 0.12% | 324,100 |
| Dec 22, 2025 | 8.07 | 8.50 | 8.07 | 8.29 | 7.87 | 2.98% | 875,700 |
| Dec 19, 2025 | 7.99 | 8.15 | 7.95 | 8.05 | 7.65 | 0.75% | 371,900 |
| Dec 18, 2025 | 7.98 | 8.01 | 7.94 | 7.99 | 7.59 | 0.13% | 195,600 |
| Dec 17, 2025 | 8.10 | 8.10 | 7.90 | 7.98 | 7.58 | -0.62% | 142,500 |
| Dec 16, 2025 | 8.10 | 8.10 | 7.97 | 8.03 | 7.63 | 0.37% | 374,200 |
| Dec 15, 2025 | 8.20 | 8.24 | 8.00 | 8.00 | 7.60 | -3.03% | 227,500 |
| Dec 12, 2025 | 8.18 | 8.46 | 8.10 | 8.25 | 7.84 | 0.86% | 253,400 |
| Dec 11, 2025 | 8.15 | 8.25 | 8.00 | 8.18 | 7.77 | 1.61% | 506,900 |
| Dec 10, 2025 | 8.10 | 8.15 | 7.90 | 8.05 | 7.65 | -0.62% | 236,700 |
| Dec 9, 2025 | 8.10 | 8.14 | 7.90 | 8.10 | 7.69 | 0.62% | 257,200 |
| Dec 8, 2025 | 7.98 | 8.16 | 7.85 | 8.05 | 7.65 | 1.26% | 300,100 |
| Dec 5, 2025 | 8.20 | 8.20 | 7.95 | 7.95 | 7.55 | -3.05% | 306,300 |
| Dec 4, 2025 | 8.07 | 8.20 | 8.07 | 8.20 | 7.79 | 1.61% | 222,400 |
| Dec 3, 2025 | 8.20 | 8.22 | 8.04 | 8.07 | 7.66 | -1.82% | 352,200 |
| Dec 2, 2025 | 8.15 | 8.22 | 8.08 | 8.22 | 7.81 | 1.11% | 469,500 |
| Dec 1, 2025 | 8.18 | 8.24 | 8.04 | 8.13 | 7.72 | -0.61% | 440,900 |
| Nov 28, 2025 | 8.20 | 8.27 | 8.13 | 8.18 | 7.77 | -0.24% | 274,200 |