Allied Tecnologia SA ALLD3
BMFBOVESPA · Brazil · Technology Services
BRL 5.30-0.02 (-0.38%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 5.30 | -0.38% | BRL 5.39 | BRL 5.39 | BRL 5.20 | 999.70K |
| 2026-09-30 | BRL 5.32 | +7.91% | BRL 5.26 | BRL 5.45 | BRL 5.22 | 3.15M |
| 2026-09-29 | BRL 4.93 | 0.00% | BRL 4.95 | BRL 4.95 | BRL 4.90 | 198.70K |
| 2026-09-28 | BRL 4.93 | -0.80% | BRL 4.94 | BRL 4.95 | BRL 4.87 | 237.50K |
| 2026-09-25 | BRL 4.97 | +1.64% | BRL 4.89 | BRL 4.99 | BRL 4.85 | 464.10K |
| 2026-09-24 | BRL 4.89 | -1.01% | BRL 4.95 | BRL 4.96 | BRL 4.84 | 571.40K |
| 2026-09-23 | BRL 4.94 | -0.40% | BRL 4.96 | BRL 5.00 | BRL 4.92 | 305.50K |
| 2026-09-22 | BRL 4.96 | -1.00% | BRL 5.00 | BRL 5.02 | BRL 4.96 | 344.20K |
| 2026-09-21 | BRL 5.01 | -0.79% | BRL 5.05 | BRL 5.08 | BRL 4.96 | 457.10K |
| 2026-09-18 | BRL 5.05 | -0.20% | BRL 5.07 | BRL 5.07 | BRL 4.96 | 370.40K |
| 2026-09-17 | BRL 5.06 | -1.36% | BRL 5.15 | BRL 5.15 | BRL 5.04 | 351.90K |
| 2026-09-16 | BRL 5.13 | +1.58% | BRL 5.06 | BRL 5.13 | BRL 5.03 | 526.50K |
| 2026-09-15 | BRL 5.05 | -0.20% | BRL 5.05 | BRL 5.10 | BRL 5.04 | 260.90K |
| 2026-09-14 | BRL 5.06 | -0.20% | BRL 5.04 | BRL 5.08 | BRL 4.99 | 255.40K |
| 2026-09-11 | BRL 5.07 | -0.59% | BRL 5.10 | BRL 5.10 | BRL 5.04 | 449.00K |
| 2026-09-10 | BRL 5.10 | 0.00% | BRL 5.11 | BRL 5.21 | BRL 5.01 | 634.50K |
| 2026-09-09 | BRL 5.10 | -1.92% | BRL 5.24 | BRL 5.24 | BRL 5.07 | 381.90K |
| 2026-09-08 | BRL 5.20 | +0.19% | BRL 5.16 | BRL 5.25 | BRL 5.16 | 553.30K |
| 2026-09-04 | BRL 5.19 | -0.76% | BRL 5.25 | BRL 5.25 | BRL 5.15 | 400.90K |
| 2026-09-03 | BRL 5.23 | +0.19% | BRL 5.23 | BRL 5.26 | BRL 5.21 | 582.40K |
| 2026-09-02 | BRL 5.22 | +2.35% | BRL 5.10 | BRL 5.22 | BRL 5.09 | 921.50K |
| 2026-09-01 | BRL 5.10 | +0.39% | BRL 5.11 | BRL 5.17 | BRL 5.03 | 641.40K |
| 2026-08-31 | BRL 5.08 | -0.97% | BRL 5.14 | BRL 5.19 | BRL 5.08 | 472.20K |
| 2026-08-28 | BRL 5.13 | -0.19% | BRL 5.18 | BRL 5.20 | BRL 5.09 | 338.10K |
| 2026-08-27 | BRL 5.14 | -1.15% | BRL 5.20 | BRL 5.27 | BRL 5.09 | 703.80K |
| 2026-08-26 | BRL 5.20 | +0.39% | BRL 5.15 | BRL 5.25 | BRL 5.12 | 454.50K |
| 2026-08-25 | BRL 5.18 | +2.57% | BRL 5.03 | BRL 5.19 | BRL 5.02 | 1.12M |
| 2026-08-24 | BRL 5.05 | +0.20% | BRL 5.04 | BRL 5.05 | BRL 4.96 | 183.10K |
| 2026-08-21 | BRL 5.04 | -0.20% | BRL 5.11 | BRL 5.11 | BRL 4.97 | 308.50K |
| 2026-08-20 | BRL 5.05 | -0.79% | BRL 5.09 | BRL 5.14 | BRL 4.92 | 420.20K |
| 2026-08-19 | BRL 5.09 | -1.17% | BRL 5.17 | BRL 5.26 | BRL 5.06 | 766.40K |
| 2026-08-18 | BRL 5.15 | -3.74% | BRL 5.36 | BRL 5.38 | BRL 5.10 | 436.90K |
| 2026-08-17 | BRL 5.35 | +0.94% | BRL 5.36 | BRL 5.51 | BRL 5.25 | 487.60K |
| 2026-08-14 | BRL 5.30 | +1.34% | BRL 5.23 | BRL 5.31 | BRL 5.17 | 672.30K |
| 2026-08-13 | BRL 5.23 | +17.53% | BRL 4.85 | BRL 5.41 | BRL 4.85 | 1.70M |
| 2026-08-12 | BRL 4.45 | +0.45% | BRL 4.43 | BRL 4.50 | BRL 4.42 | 160.80K |
| 2026-08-11 | BRL 4.43 | -3.06% | BRL 4.56 | BRL 4.59 | BRL 4.43 | 404.70K |
| 2026-08-10 | BRL 4.57 | -0.65% | BRL 4.60 | BRL 4.70 | BRL 4.47 | 284.80K |
| 2026-08-07 | BRL 4.60 | -2.54% | BRL 4.77 | BRL 4.78 | BRL 4.58 | 189.50K |
| 2026-08-06 | BRL 4.72 | -0.63% | BRL 4.78 | BRL 4.78 | BRL 4.66 | 225.20K |
| 2026-08-05 | BRL 4.75 | -0.84% | BRL 4.80 | BRL 4.81 | BRL 4.66 | 234.20K |
| 2026-08-04 | BRL 4.79 | +2.57% | BRL 4.70 | BRL 4.79 | BRL 4.65 | 233.60K |
| 2026-08-03 | BRL 4.67 | +1.97% | BRL 4.64 | BRL 4.68 | BRL 4.57 | 313.30K |
| 2026-07-31 | BRL 4.58 | +1.10% | BRL 4.53 | BRL 4.58 | BRL 4.51 | 87.10K |
| 2026-07-30 | BRL 4.53 | +2.03% | BRL 4.46 | BRL 4.55 | BRL 4.44 | 151.40K |
| 2026-07-29 | BRL 4.44 | -1.99% | BRL 4.53 | BRL 4.54 | BRL 4.44 | 181.00K |
| 2026-07-28 | BRL 4.53 | -0.88% | BRL 4.58 | BRL 4.65 | BRL 4.53 | 329.40K |
| 2026-07-27 | BRL 4.57 | +1.33% | BRL 4.52 | BRL 4.60 | BRL 4.52 | 165.60K |
| 2026-07-24 | BRL 4.51 | -0.22% | BRL 4.52 | BRL 4.53 | BRL 4.48 | 206.40K |
| 2026-07-23 | BRL 4.52 | -0.66% | BRL 4.55 | BRL 4.60 | BRL 4.52 | 161.60K |
| 2026-07-22 | BRL 4.55 | +1.11% | BRL 4.55 | BRL 4.56 | BRL 4.49 | 136.70K |
| 2026-07-21 | BRL 4.50 | 0.00% | BRL 4.50 | BRL 4.55 | BRL 4.45 | 332.40K |
| 2026-07-20 | BRL 4.50 | -2.17% | BRL 4.59 | BRL 4.59 | BRL 4.48 | 296.80K |
| 2026-07-17 | BRL 4.60 | +3.14% | BRL 4.50 | BRL 4.60 | BRL 4.43 | 389.30K |
| 2026-07-16 | BRL 4.46 | -1.11% | BRL 4.54 | BRL 4.54 | BRL 4.46 | 264.50K |
| 2026-07-15 | BRL 4.51 | -2.38% | BRL 4.62 | BRL 4.62 | BRL 4.51 | 281.60K |
| 2026-07-14 | BRL 4.62 | +0.43% | BRL 4.63 | BRL 4.65 | BRL 4.56 | 503.30K |
| 2026-07-13 | BRL 4.60 | -1.50% | BRL 4.75 | BRL 4.75 | BRL 4.56 | 476.30K |
| 2026-07-10 | BRL 4.67 | +1.08% | BRL 4.67 | BRL 4.78 | BRL 4.66 | 467.10K |
| 2026-07-09 | BRL 4.62 | +0.43% | BRL 4.62 | BRL 4.70 | BRL 4.55 | 558.70K |
| 2026-07-08 | BRL 4.60 | -0.22% | BRL 4.58 | BRL 4.62 | BRL 4.55 | 267.70K |
| 2026-07-07 | BRL 4.61 | -0.43% | BRL 4.63 | BRL 4.78 | BRL 4.52 | 637.80K |
| 2026-07-06 | BRL 4.63 | -4.73% | BRL 4.86 | BRL 4.86 | BRL 4.56 | 1.01M |
| 2026-07-03 | BRL 4.86 | +1.25% | BRL 4.84 | BRL 4.88 | BRL 4.77 | 389.60K |
| 2026-07-02 | BRL 4.80 | +0.84% | BRL 4.80 | BRL 4.83 | BRL 4.75 | 271.40K |
| 2026-07-01 | BRL 4.76 | -0.83% | BRL 4.78 | BRL 4.80 | BRL 4.74 | 358.10K |
| 2026-06-30 | BRL 4.80 | 0.00% | BRL 4.80 | BRL 4.80 | BRL 4.73 | 312.60K |
| 2026-06-29 | BRL 4.80 | -0.21% | BRL 4.80 | BRL 4.85 | BRL 4.76 | 234.20K |
| 2026-06-26 | BRL 4.81 | -0.82% | BRL 4.85 | BRL 4.89 | BRL 4.78 | 822.70K |
| 2026-06-25 | BRL 4.85 | +0.41% | BRL 4.85 | BRL 4.95 | BRL 4.84 | 223.60K |
| 2026-06-24 | BRL 4.83 | -0.62% | BRL 4.89 | BRL 4.89 | BRL 4.80 | 214.20K |
| 2026-06-23 | BRL 4.86 | +0.41% | BRL 4.83 | BRL 4.90 | BRL 4.80 | 283.30K |
| 2026-06-22 | BRL 4.84 | +0.21% | BRL 4.85 | BRL 4.94 | BRL 4.83 | 251.60K |
| 2026-06-19 | BRL 4.83 | 0.00% | BRL 4.85 | BRL 4.90 | BRL 4.81 | 156.60K |
| 2026-06-18 | BRL 4.83 | -1.63% | BRL 4.95 | BRL 5.00 | BRL 4.83 | 447.20K |
| 2026-06-17 | BRL 4.91 | -4.47% | BRL 5.16 | BRL 5.18 | BRL 4.91 | 649.40K |
| 2026-06-16 | BRL 5.14 | +0.78% | BRL 5.18 | BRL 5.18 | BRL 5.06 | 489.80K |
| 2026-06-15 | BRL 5.10 | -3.23% | BRL 5.30 | BRL 5.42 | BRL 5.10 | 690.60K |
| 2026-06-12 | BRL 5.27 | -2.77% | BRL 5.45 | BRL 5.48 | BRL 5.27 | 410.90K |
| 2026-06-11 | BRL 5.42 | +2.85% | BRL 5.36 | BRL 5.42 | BRL 5.26 | 148.90K |
| 2026-06-10 | BRL 5.27 | -2.77% | BRL 5.40 | BRL 5.40 | BRL 5.27 | 179.10K |
| 2026-06-09 | BRL 5.42 | +2.07% | BRL 5.33 | BRL 5.43 | BRL 5.33 | 135.50K |
| 2026-06-08 | BRL 5.31 | -2.39% | BRL 5.44 | BRL 5.46 | BRL 5.30 | 316.40K |
| 2026-06-05 | BRL 5.44 | -0.37% | BRL 5.48 | BRL 5.49 | BRL 5.39 | 259.70K |
| 2026-06-03 | BRL 5.46 | -4.21% | BRL 5.68 | BRL 5.68 | BRL 5.44 | 464.00K |
| 2026-06-02 | BRL 5.70 | -1.38% | BRL 5.75 | BRL 5.78 | BRL 5.66 | 438.30K |
| 2026-06-01 | BRL 5.78 | +1.05% | BRL 5.80 | BRL 5.80 | BRL 5.69 | 369.80K |
| 2026-05-29 | BRL 5.72 | -2.56% | BRL 5.81 | BRL 5.84 | BRL 5.68 | 501.40K |
| 2026-05-28 | BRL 5.87 | -0.17% | BRL 5.89 | BRL 5.94 | BRL 5.83 | 331.80K |
| 2026-05-27 | BRL 5.88 | -0.68% | BRL 5.90 | BRL 5.99 | BRL 5.88 | 265.00K |