Allied Tecnologia S.A. (BVMF:ALLD3)
Brazil
· Delayed Price · Currency is BRL 7.95
-0.25 (-3.05%)
At close: Dec 5, 2025
Allied Tecnologia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | -3.05% | 306,300 |
| Dec 4, 2025 | 8.07 | 8.20 | 8.07 | 8.20 | 8.20 | 1.61% | 222,400 |
| Dec 3, 2025 | 8.20 | 8.22 | 8.04 | 8.07 | 8.07 | -1.82% | 352,200 |
| Dec 2, 2025 | 8.15 | 8.22 | 8.08 | 8.22 | 8.22 | 1.11% | 469,500 |
| Dec 1, 2025 | 8.18 | 8.24 | 8.04 | 8.13 | 8.13 | -0.61% | 440,900 |
| Nov 28, 2025 | 8.20 | 8.27 | 8.13 | 8.18 | 8.18 | -0.24% | 274,200 |
| Nov 27, 2025 | 8.29 | 8.36 | 8.13 | 8.20 | 8.20 | -0.73% | 328,700 |
| Nov 26, 2025 | 8.11 | 8.36 | 8.11 | 8.26 | 8.26 | 1.72% | 629,200 |
| Nov 25, 2025 | 8.11 | 8.13 | 7.97 | 8.12 | 8.12 | -0.37% | 425,600 |
| Nov 24, 2025 | 8.15 | 8.19 | 8.00 | 8.15 | 8.15 | -0.85% | 386,300 |
| Nov 21, 2025 | 8.31 | 8.35 | 8.00 | 8.22 | 8.22 | -0.36% | 414,400 |
| Nov 19, 2025 | 8.12 | 8.49 | 8.09 | 8.25 | 8.25 | 3.25% | 1,218,900 |
| Nov 18, 2025 | 7.66 | 8.09 | 7.50 | 7.99 | 7.99 | 4.99% | 548,800 |
| Nov 17, 2025 | 7.90 | 7.90 | 7.29 | 7.61 | 7.61 | -23.36% | 1,334,700 |
| Nov 14, 2025 | 9.55 | 10.06 | 9.32 | 9.93 | 8.03 | 4.31% | 1,344,400 |
| Nov 13, 2025 | 10.23 | 10.39 | 9.46 | 9.52 | 7.70 | -6.58% | 1,580,400 |
| Nov 12, 2025 | 10.27 | 10.28 | 10.11 | 10.19 | 8.24 | 0.30% | 499,800 |
| Nov 11, 2025 | 10.21 | 10.29 | 10.10 | 10.16 | 8.22 | 0.89% | 654,800 |
| Nov 10, 2025 | 10.20 | 10.29 | 10.07 | 10.07 | 8.15 | -0.49% | 593,500 |
| Nov 7, 2025 | 10.15 | 10.30 | 10.00 | 10.12 | 8.19 | -0.20% | 382,300 |
| Nov 6, 2025 | 10.30 | 10.39 | 10.14 | 10.14 | 8.20 | -1.55% | 266,500 |
| Nov 5, 2025 | 10.05 | 10.38 | 10.05 | 10.30 | 8.33 | 1.48% | 221,800 |
| Nov 4, 2025 | 10.24 | 10.24 | 10.03 | 10.15 | 8.21 | -0.78% | 171,300 |
| Nov 3, 2025 | 10.22 | 10.36 | 10.11 | 10.23 | 8.27 | 0.20% | 336,800 |
| Oct 31, 2025 | 10.12 | 10.24 | 10.11 | 10.21 | 8.26 | 1.29% | 127,300 |
| Oct 30, 2025 | 10.22 | 10.29 | 10.00 | 10.08 | 8.15 | -0.88% | 192,500 |
| Oct 29, 2025 | 10.17 | 10.51 | 9.99 | 10.17 | 8.23 | - | 571,900 |
| Oct 28, 2025 | 9.44 | 10.17 | 9.40 | 10.17 | 8.23 | 8.77% | 700,500 |
| Oct 27, 2025 | 8.75 | 9.35 | 8.74 | 9.35 | 7.56 | 7.10% | 698,700 |
| Oct 24, 2025 | 8.70 | 8.75 | 8.67 | 8.73 | 7.06 | 0.69% | 280,900 |
| Oct 23, 2025 | 8.65 | 8.73 | 8.62 | 8.67 | 7.01 | - | 388,900 |
| Oct 22, 2025 | 8.65 | 8.69 | 8.61 | 8.67 | 7.01 | 0.70% | 249,800 |
| Oct 21, 2025 | 8.62 | 8.65 | 8.58 | 8.61 | 6.96 | 0.23% | 259,500 |
| Oct 20, 2025 | 8.59 | 8.60 | 8.52 | 8.59 | 6.95 | 0.47% | 227,600 |
| Oct 17, 2025 | 8.55 | 8.60 | 8.46 | 8.55 | 6.92 | 0.94% | 270,500 |
| Oct 16, 2025 | 8.41 | 8.53 | 8.38 | 8.47 | 6.85 | 0.71% | 279,700 |
| Oct 15, 2025 | 8.50 | 8.50 | 8.38 | 8.41 | 6.80 | -1.06% | 160,300 |
| Oct 14, 2025 | 8.55 | 8.64 | 8.32 | 8.50 | 6.88 | -0.93% | 506,000 |
| Oct 13, 2025 | 8.47 | 8.60 | 8.44 | 8.58 | 6.94 | 1.42% | 245,600 |
| Oct 10, 2025 | 8.68 | 8.68 | 8.45 | 8.46 | 6.84 | -1.63% | 239,600 |
| Oct 9, 2025 | 8.70 | 8.70 | 8.55 | 8.60 | 6.96 | -0.46% | 200,800 |
| Oct 8, 2025 | 8.60 | 8.78 | 8.54 | 8.64 | 6.99 | 1.05% | 309,200 |
| Oct 7, 2025 | 8.69 | 8.69 | 8.47 | 8.55 | 6.92 | - | 168,100 |
| Oct 6, 2025 | 8.69 | 8.71 | 8.46 | 8.55 | 6.92 | -1.50% | 294,000 |
| Oct 3, 2025 | 8.81 | 8.81 | 8.64 | 8.68 | 7.02 | -1.14% | 297,400 |
| Oct 2, 2025 | 8.85 | 8.85 | 8.76 | 8.78 | 7.10 | 0.23% | 150,500 |
| Oct 1, 2025 | 8.83 | 8.98 | 8.65 | 8.76 | 7.09 | -0.79% | 331,700 |
| Sep 30, 2025 | 8.78 | 8.84 | 8.70 | 8.83 | 7.14 | 0.57% | 223,800 |
| Sep 29, 2025 | 8.53 | 8.80 | 8.51 | 8.78 | 7.10 | 2.93% | 370,500 |
| Sep 26, 2025 | 8.44 | 8.55 | 8.40 | 8.53 | 6.90 | 2.03% | 156,100 |