Allied Tecnologia SA (ALLD3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 3.42368045649 | 7.01 | 7.26 | 6.8 | 65740 | 6.88324308 | CS |
| 4 | 0.15 | 2.11267605634 | 7.1 | 7.72 | 6.67 | 104021 | 7.06984315 | CS |
| 12 | -2.24 | -23.6037934668 | 9.49 | 10.18 | 6.58 | 143532 | 7.92965103 | CS |
| 26 | 0.05 | 0.694444444444 | 7.2 | 10.18 | 6.58 | 91601 | 7.92763245 | CS |
| 52 | 0.21 | 2.98295454545 | 7.04 | 10.18 | 5.35 | 65812 | 7.56312813 | CS |
| 156 | -20.65 | -74.0143369176 | 27.9 | 39.6 | 4.5 | 137117 | 18.74478807 | CS |
| 260 | -10.75 | -59.7222222222 | 18 | 39.6 | 4.5 | 143741 | 19.02254989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 6.85 | -0.01 | -0.15 | 6.87 | 6.99 | 6.85 | 31400 |
| 1718746200 | 6.86 | -0.02 | -0.29 | 6.98 | 6.99 | 6.85 | 61300 |
| 1718659800 | 6.88 | -0.02 | -0.29 | 7 | 7 | 6.82 | 74300 |
| 1718400600 | 6.9 | 0 | 0.00 | 6.9 | 7.02 | 6.8 | 81100 |
| 1718314200 | 6.9 | -0.08 | -1.15 | 7.01 | 7.01 | 6.83 | 80600 |
| 1718227800 | 6.98 | -0.13 | -1.83 | 7.15 | 7.35 | 6.9 | 102500 |
| 1718141400 | 7.11 | -0.14 | -1.93 | 7.22 | 7.26 | 7.03 | 74800 |
| 1718055000 | 7.25 | 0.06 | 0.83 | 7.19 | 7.25 | 7.1 | 29900 |
| 1717795800 | 7.19 | -0.2 | -2.71 | 7.35 | 7.38 | 7.15 | 108300 |
| 1717709400 | 7.39 | 0.22 | 3.07 | 7.19 | 7.42 | 7.14 | 135300 |
| 1717622940 | 7.17 | -0.04 | -0.55 | 7.21 | 7.25 | 7 | 108100 |
| 1717536600 | 7.21 | -0.19 | -2.57 | 7.41 | 7.49 | 7.08 | 117500 |
| 1717450200 | 7.4 | 0.49 | 7.09 | 6.86 | 7.72 | 6.81 | 335600 |
| 1717191000 | 6.91 | 0.03 | 0.44 | 6.88 | 6.93 | 6.75 | 84500 |
| 1717018140 | 6.88 | 0.16 | 2.38 | 6.8 | 6.88 | 6.69 | 110200 |
| 1716931740 | 6.72 | -0.03 | -0.44 | 6.77 | 6.94 | 6.67 | 96600 |
| 1716845340 | 6.75 | -0.22 | -3.16 | 6.92 | 6.97 | 6.67 | 170100 |
| 1716586200 | 6.97 | -0.09 | -1.27 | 7.08 | 7.08 | 6.93 | 88100 |
| 1716499800 | 7.06 | 0.01 | 0.14 | 7.1 | 7.15 | 6.95 | 86200 |
| 1716413340 | 7.05 | -0.1 | -1.40 | 7.15 | 7.15 | 7.05 | 52300 |
| 1716327000 | 7.15 | -0.06 | -0.83 | 7.21 | 7.3 | 7.1 | 70300 |
| 1716240600 | 7.21 | 0.05 | 0.70 | 7.21 | 7.25 | 7.05 | 107500 |
| 1715981400 | 7.16 | -0.02 | -0.28 | 7.17 | 7.26 | 7.16 | 53500 |
| 1715895000 | 7.18 | 0.01 | 0.14 | 7.22 | 7.35 | 7.1 | 124900 |
| 1715808600 | 7.17 | -0.02 | -0.28 | 7.15 | 7.2 | 7.04 | 79800 |
| 1715722200 | 7.19 | 0.11 | 1.55 | 7.1 | 7.19 | 7.07 | 74500 |
| 1715635800 | 7.08 | -0.35 | -4.71 | 7.45 | 7.45 | 7.08 | 125100 |
| 1715376600 | 7.43 | -0.13 | -1.72 | 7.64 | 7.64 | 7.32 | 134900 |
| 1715290140 | 7.56 | -0.07 | -0.92 | 7.55 | 7.77 | 7.33 | 390700 |
| 1715203800 | 7.63 | 0.24 | 3.25 | 7.34 | 7.75 | 7.25 | 224000 |
| 1715117400 | 7.39 | -0.23 | -3.02 | 7.65 | 7.76 | 7.16 | 183600 |
| 1715031000 | 7.62 | 0.16 | 2.14 | 7.46 | 7.67 | 7.38 | 115900 |
| 1714771800 | 7.46 | 0.16 | 2.19 | 7.38 | 7.7 | 7.38 | 148900 |
| 1714685400 | 7.3 | -0.21 | -2.80 | 7.5 | 7.52 | 7.3 | 101900 |
| 1714512600 | 7.51 | -0.02 | -0.27 | 7.53 | 7.6 | 7.19 | 94200 |
| 1714426200 | 7.53 | 0.05 | 0.67 | 7.55 | 7.68 | 7.35 | 111600 |
| 1714167000 | 7.48 | 0.03 | 0.40 | 7.44 | 7.64 | 7.37 | 92700 |
| 1714080540 | 7.45 | -0.26 | -3.37 | 7.73 | 7.73 | 7.39 | 80600 |
| 1713994200 | 7.71 | 0.01 | 0.13 | 7.72 | 7.83 | 7.61 | 58800 |
| 1713907800 | 7.7 | 0.19 | 2.53 | 7.41 | 7.92 | 7.3 | 136500 |
| 1713821340 | 7.51 | 0.03 | 0.40 | 7.59 | 7.69 | 7.35 | 82000 |
| 1713562200 | 7.48 | -0.02 | -0.27 | 7.72 | 7.86 | 7.41 | 149200 |
| 1713475800 | 7.5 | 0.55 | 7.91 | 7.08 | 7.65 | 6.95 | 182200 |
| 1713389400 | 6.95 | -0.45 | -6.08 | 7.4 | 7.4 | 6.58 | 363100 |
| 1713302940 | 7.4 | -1.92 | -20.60 | 8 | 8 | 7.39 | 472700 |
| 1713216600 | 9.32 | -0.48 | -4.90 | 9.86 | 9.96 | 9.25 | 659400 |
| 1712957400 | 9.8 | -0.03 | -0.31 | 9.9 | 10.18 | 9.63 | 294100 |
| 1712870940 | 9.83 | 0.25 | 2.61 | 9.61 | 10 | 9.5 | 271400 |
| 1712784540 | 9.58 | 0.05 | 0.52 | 9.53 | 9.58 | 9.47 | 120400 |
| 1712698140 | 9.53 | 0.03 | 0.32 | 9.51 | 9.5399999 | 9.48 | 91700 |
| 1712611740 | 9.5 | 0.07 | 0.74 | 9.6 | 9.6 | 9.42 | 154600 |
| 1712352600 | 9.43 | -0.15 | -1.57 | 9.58 | 9.63 | 9.4 | 49600 |
| 1712266140 | 9.58 | 0.02 | 0.21 | 9.51 | 9.65 | 9.47 | 86700 |
| 1712179740 | 9.56 | 0.06 | 0.63 | 9.5 | 9.58 | 9.4 | 143300 |
| 1712093400 | 9.5 | 0.23 | 2.48 | 9.27 | 9.55 | 9.27 | 54800 |
| 1712006940 | 9.27 | -0.28 | -2.93 | 9.7 | 9.8 | 9.07 | 316500 |
| 1711661400 | 9.55 | 0.08 | 0.84 | 9.49 | 9.69 | 9.48 | 151000 |
| 1711574940 | 9.47 | 0.22 | 2.38 | 9.2899999 | 9.65 | 9.28 | 240600 |
| 1711488540 | 9.25 | 0.54 | 6.20 | 8.93 | 9.49 | 8.8 | 328900 |
| 1711402140 | 8.71 | 0.27 | 3.20 | 8.6199999 | 8.92 | 8.6199999 | 192400 |
| 1711143000 | 8.44 | 0.47 | 5.90 | 8.7 | 9.35 | 8.4 | 533200 |
| 1711056600 | 7.97 | 0.37 | 4.87 | 7.6 | 8 | 7.34 | 81400 |
| 1710970200 | 7.6 | 0.3 | 4.11 | 7.33 | 7.64 | 7.28 | 64700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
