Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil
· Delayed Price · Currency is BRL 8.53
+0.17 (2.03%)
At close: Sep 26, 2025
Allied Tecnologia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.44 | 8.55 | 8.40 | 8.53 | 8.53 | 2.03% | 156,100 |
| Sep 25, 2025 | 8.63 | 8.63 | 8.35 | 8.36 | 8.36 | -2.68% | 190,900 |
| Sep 24, 2025 | 8.39 | 8.60 | 8.31 | 8.59 | 8.59 | 2.87% | 466,000 |
| Sep 23, 2025 | 8.30 | 8.40 | 8.21 | 8.35 | 8.35 | 0.60% | 197,500 |
| Sep 22, 2025 | 8.50 | 8.50 | 8.29 | 8.30 | 8.30 | -1.89% | 167,400 |
| Sep 19, 2025 | 8.51 | 8.65 | 8.39 | 8.46 | 8.46 | 0.48% | 128,300 |
| Sep 18, 2025 | 8.59 | 8.69 | 8.31 | 8.42 | 8.42 | -1.75% | 187,800 |
| Sep 17, 2025 | 8.57 | 8.59 | 8.47 | 8.57 | 8.57 | 1.06% | 261,400 |
| Sep 16, 2025 | 8.43 | 8.60 | 8.39 | 8.48 | 8.48 | 1.19% | 385,600 |
| Sep 15, 2025 | 8.56 | 8.70 | 8.35 | 8.38 | 8.38 | 1.70% | 525,300 |
| Sep 12, 2025 | 8.23 | 8.31 | 8.12 | 8.24 | 8.24 | 0.12% | 141,500 |
| Sep 11, 2025 | 8.13 | 8.24 | 8.07 | 8.23 | 8.23 | 0.37% | 174,100 |
| Sep 10, 2025 | 8.17 | 8.25 | 8.11 | 8.20 | 8.20 | 0.61% | 106,900 |
| Sep 9, 2025 | 8.01 | 8.15 | 7.97 | 8.15 | 8.15 | 1.75% | 89,200 |
| Sep 8, 2025 | 8.12 | 8.18 | 7.99 | 8.01 | 8.01 | -1.96% | 101,500 |
| Sep 5, 2025 | 8.21 | 8.28 | 8.03 | 8.17 | 8.17 | 0.12% | 110,000 |
| Sep 4, 2025 | 8.10 | 8.20 | 8.03 | 8.16 | 8.16 | 0.74% | 102,900 |
| Sep 3, 2025 | 7.99 | 8.17 | 7.88 | 8.10 | 8.10 | 1.25% | 158,000 |
| Sep 2, 2025 | 7.94 | 8.00 | 7.92 | 8.00 | 8.00 | 0.76% | 125,100 |
| Sep 1, 2025 | 8.00 | 8.03 | 7.90 | 7.94 | 7.94 | -1.12% | 86,000 |
| Aug 29, 2025 | 8.04 | 8.15 | 7.98 | 8.03 | 8.03 | -0.12% | 184,100 |
| Aug 28, 2025 | 8.05 | 8.14 | 7.99 | 8.04 | 8.04 | - | 117,200 |
| Aug 27, 2025 | 8.00 | 8.09 | 7.97 | 8.04 | 8.04 | 1.13% | 92,400 |
| Aug 26, 2025 | 8.00 | 8.14 | 7.95 | 7.95 | 7.95 | -0.62% | 97,600 |
| Aug 25, 2025 | 7.81 | 8.00 | 7.80 | 8.00 | 8.00 | 2.96% | 112,100 |
| Aug 22, 2025 | 7.98 | 8.01 | 7.76 | 7.77 | 7.77 | -1.52% | 216,900 |
| Aug 21, 2025 | 7.82 | 7.89 | 7.80 | 7.89 | 7.89 | 1.54% | 37,700 |
| Aug 20, 2025 | 7.93 | 7.97 | 7.77 | 7.77 | 7.77 | -1.89% | 100,600 |
| Aug 19, 2025 | 8.11 | 8.16 | 7.88 | 7.92 | 7.92 | -2.34% | 93,600 |
| Aug 18, 2025 | 8.36 | 8.37 | 8.02 | 8.11 | 8.11 | -11.37% | 340,500 |
| Aug 15, 2025 | 9.02 | 9.25 | 9.02 | 9.15 | 8.41 | 1.78% | 464,800 |
| Aug 14, 2025 | 9.15 | 9.40 | 8.96 | 8.99 | 8.25 | -1.21% | 179,700 |
| Aug 13, 2025 | 9.63 | 10.22 | 9.08 | 9.10 | 8.35 | 2.36% | 641,800 |
| Aug 12, 2025 | 8.80 | 9.00 | 8.41 | 8.89 | 8.16 | 1.02% | 180,000 |
| Aug 11, 2025 | 8.45 | 8.81 | 8.45 | 8.80 | 8.08 | 2.80% | 141,000 |
| Aug 8, 2025 | 7.95 | 8.58 | 7.95 | 8.56 | 7.86 | 0.23% | 120,200 |
| Aug 7, 2025 | 8.00 | 9.05 | 8.00 | 8.54 | 7.84 | 4.53% | 171,300 |
| Aug 6, 2025 | 7.96 | 8.35 | 7.91 | 8.17 | 7.50 | 0.49% | 94,100 |
| Aug 5, 2025 | 7.93 | 8.13 | 7.75 | 8.13 | 7.46 | 2.52% | 85,000 |
| Aug 4, 2025 | 8.00 | 8.06 | 7.85 | 7.93 | 7.28 | -0.38% | 144,000 |
| Aug 1, 2025 | 7.22 | 8.20 | 7.16 | 7.96 | 7.31 | 15.20% | 427,600 |
| Jul 31, 2025 | 6.89 | 6.98 | 6.89 | 6.91 | 6.34 | -1.14% | 24,700 |
| Jul 30, 2025 | 6.90 | 6.99 | 6.82 | 6.99 | 6.42 | 0.58% | 104,000 |
| Jul 29, 2025 | 6.84 | 7.00 | 6.84 | 6.95 | 6.38 | 0.72% | 54,200 |
| Jul 28, 2025 | 6.88 | 6.93 | 6.85 | 6.90 | 6.33 | -0.72% | 52,200 |
| Jul 25, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.38 | 0.87% | 16,500 |
| Jul 24, 2025 | 6.90 | 6.91 | 6.87 | 6.89 | 6.33 | -0.29% | 24,600 |
| Jul 23, 2025 | 6.89 | 6.95 | 6.89 | 6.91 | 6.34 | -0.14% | 13,300 |
| Jul 22, 2025 | 6.94 | 6.95 | 6.86 | 6.92 | 6.35 | 0.44% | 24,200 |
| Jul 21, 2025 | 6.90 | 6.90 | 6.85 | 6.89 | 6.33 | -0.29% | 33,400 |