Allied Tecnologia SA (ALLD3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 7 | 0.01 | 0.14 | 7 | 7 | 6.88 | 2276 |
| 1718746200 | 6.99 | 0.14 | 2.04 | 6.88 | 7 | 6.84 | 6841 |
| 1718659800 | 6.85 | -0.02 | -0.29 | 6.9 | 7 | 6.84 | 11652 |
| 1718400600 | 6.87 | -0.07 | -1.01 | 6.9 | 7 | 6.81 | 2591 |
| 1718314200 | 6.94 | -0.02 | -0.29 | 7 | 7.06 | 6.84 | 3287 |
| 1718227800 | 6.96 | -0.15 | -2.11 | 7.13 | 7.33 | 6.9 | 3615 |
| 1718141400 | 7.11 | -0.12 | -1.66 | 7.25 | 7.3 | 7.05 | 3691 |
| 1718055000 | 7.23 | 0.07 | 0.98 | 7.2 | 7.4 | 7.1 | 2901 |
| 1717795800 | 7.16 | -0.23 | -3.11 | 7.41 | 7.43 | 7.16 | 3103 |
| 1717709400 | 7.39 | 0.19 | 2.64 | 7.22 | 7.41 | 7.11 | 4403 |
| 1717622940 | 7.2 | -0.15 | -2.04 | 7.24 | 7.34 | 6.99 | 3223 |
| 1717536600 | 7.35 | -0.25 | -3.29 | 7.46 | 7.47 | 7.11 | 4808 |
| 1717450200 | 7.6 | 0.66 | 9.51 | 6.96 | 7.62 | 6.82 | 6742 |
| 1717191000 | 6.94 | 0.03 | 0.43 | 6.91 | 6.94 | 6.75 | 3336 |
| 1717018140 | 6.91 | 0.15 | 2.22 | 6.91 | 6.91 | 6.72 | 3673 |
| 1716931740 | 6.76 | -0.01 | -0.15 | 6.79 | 6.94 | 6.68 | 3229 |
| 1716845340 | 6.77 | -0.21 | -3.01 | 7.08 | 7.2 | 6.69 | 5669 |
| 1716586200 | 6.98 | -0.1 | -1.41 | 7.08 | 7.08 | 6.93 | 3647 |
| 1716499800 | 7.08 | -0.02 | -0.28 | 7.12 | 7.13 | 6.96 | 4233 |
| 1716413340 | 7.1 | -0.1 | -1.39 | 7.22 | 7.22 | 7.07 | 3251 |
| 1716327000 | 7.2 | -0.06 | -0.83 | 7.28 | 7.29 | 7.15 | 2899 |
| 1716240600 | 7.26 | 0.05 | 0.69 | 7.23 | 7.29 | 7.07 | 3987 |
| 1715981400 | 7.21 | -0.08 | -1.10 | 7.3 | 7.3 | 7.12 | 2600 |
| 1715895000 | 7.29 | 0.07 | 0.97 | 7.24 | 7.3 | 7.11 | 3298 |
| 1715808600 | 7.22 | 0.07 | 0.98 | 7.22 | 7.22 | 7.06 | 2864 |
| 1715722200 | 7.15 | -0.05 | -0.69 | 7.22 | 7.22 | 7.08 | 2655 |
| 1715635800 | 7.2 | -0.21 | -2.83 | 7.49 | 7.49 | 7.1 | 5111 |
| 1715376600 | 7.41 | -0.28 | -3.64 | 7.71 | 7.74 | 7.35 | 3031 |
| 1715290140 | 7.69 | 0.04 | 0.52 | 7.73 | 7.77 | 7.36 | 3146 |
| 1715203800 | 7.65 | 0.27 | 3.66 | 7.44 | 7.75 | 7.25 | 3200 |
| 1715117400 | 7.38 | -0.28 | -3.66 | 7.57 | 7.76 | 7.2 | 3694 |
| 1715031000 | 7.66 | 0.08 | 1.06 | 7.56 | 7.69 | 7.4 | 3384 |
| 1714771800 | 7.58 | 0.26 | 3.55 | 7.32 | 7.7 | 7.32 | 2533 |
| 1714685400 | 7.32 | -0.08 | -1.08 | 7.5 | 7.57 | 7.32 | 3757 |
| 1714512600 | 7.4 | -0.03 | -0.40 | 7.43 | 7.61 | 7.2 | 2814 |
| 1714426200 | 7.43 | -0.18 | -2.37 | 7.63 | 7.69 | 7.36 | 1782 |
| 1714167000 | 7.61 | 0.06 | 0.79 | 7.45 | 7.69 | 7.39 | 2010 |
| 1714080540 | 7.55 | -0.15 | -1.95 | 7.79 | 7.79 | 7.42 | 1855 |
| 1713994200 | 7.7 | 0 | 0.00 | 7.82 | 7.85 | 7.6 | 2320 |
| 1713907800 | 7.7 | 0.15 | 1.99 | 7.57 | 7.88 | 7.34 | 2319 |
| 1713821340 | 7.55 | -0.08 | -1.05 | 7.65 | 7.67 | 7.35 | 3422 |
| 1713562200 | 7.63 | 0.12 | 1.60 | 7.62 | 7.86 | 7.45 | 4217 |
| 1713475800 | 7.51 | 0.52 | 7.44 | 7 | 7.62 | 6.95 | 4345 |
| 1713389400 | 6.99 | -0.41 | -5.54 | 7.46 | 7.88 | 6.58 | 9977 |
| 1713302940 | 7.4 | -2 | -21.28 | 7.97 | 8.23 | 7.4 | 10731 |
| 1713216600 | 9.4 | -0.32 | -3.29 | 9.82 | 10.2 | 9.27 | 16595 |
| 1712957400 | 9.72 | -0.03 | -0.31 | 9.85 | 10.18 | 9.69 | 7821 |
| 1712870940 | 9.75 | 0.18 | 1.88 | 9.59 | 9.99 | 9.52 | 7411 |
| 1712784540 | 9.57 | 0.04 | 0.42 | 9.5399999 | 9.6 | 9.49 | 4625 |
| 1712698140 | 9.53 | 0.03 | 0.32 | 9.52 | 9.5399999 | 9.49 | 2943 |
| 1712611740 | 9.5 | 0.01 | 0.11 | 9.51 | 9.58 | 9.45 | 4781 |
| 1712352600 | 9.49 | -0.09 | -0.94 | 9.6 | 9.64 | 9.44 | 3912 |
| 1712266140 | 9.58 | 0.09 | 0.95 | 9.57 | 9.64 | 9.48 | 3551 |
| 1712179740 | 9.49 | 0.03 | 0.32 | 9.53 | 9.66 | 9.4 | 3581 |
| 1712093400 | 9.46 | 0.07 | 0.75 | 9.39 | 9.7 | 9.34 | 3650 |
| 1712006940 | 9.39 | -0.18 | -1.88 | 9.6 | 9.83 | 8.7 | 8898 |
| 1711661400 | 9.57 | 0.06 | 0.63 | 9.53 | 9.69 | 9.5 | 4672 |
| 1711574940 | 9.51 | 0.2 | 2.15 | 9.22 | 9.64 | 9.22 | 5590 |
| 1711488540 | 9.31 | 0.47 | 5.32 | 8.86 | 9.51 | 8.75 | 5184 |
| 1711402140 | 8.84 | 0.28 | 3.27 | 8.58 | 8.92 | 8.58 | 8103 |
| 1711143000 | 8.56 | 0.67 | 8.49 | 8.16 | 9.35 | 8.16 | 9683 |
| 1711056600 | 7.89 | 0.29 | 3.82 | 7.6 | 8 | 7.5 | 2290 |
| 1710970200 | 7.6 | 0.21 | 2.84 | 7.3 | 7.73 | 7.3 | 1108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
