Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Allied Tecnologia SA | ALLD3 | Bovespa | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.03 | 0.40% | 7.48 | 19:00:10 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.44 | 7.37 | 7.64 | 7.48 | 7.45 |
ALLD3 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.72 | 7.92 | 7.30 | 7.57 | 101,420 | -0.24 | -3.11% |
| 1 Month | 9.70 | 10.18 | 6.58 | 8.64 | 198,295 | -2.22 | -22.89% |
| 3 Months | 6.95 | 10.18 | 6.58 | 8.53 | 104,937 | 0.53 | 7.63% |
| 6 Months | 5.50 | 10.18 | 5.35 | 8.02 | 73,346 | 1.98 | 36.00% |
| 1 Year | 4.65 | 10.18 | 4.58 | 7.28 | 62,617 | 2.83 | 60.86% |
| 3 Years | 16.90 | 39.60 | 4.50 | 19.51 | 144,865 | -9.42 | -55.74% |
| 5 Years | 18.00 | 39.60 | 4.50 | 19.48 | 145,127 | -10.52 | -58.44% |
ALLD3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 7.48 | 0.03 | 0.40% | 7.44 | 7.64 | 7.37 | 92,700 |
| Apr 25 2024 | 7.45 | -0.26 | -3.37% | 7.73 | 7.73 | 7.39 | 80,600 |
| Apr 24 2024 | 7.71 | 0.01 | 0.13% | 7.72 | 7.83 | 7.61 | 58,800 |
| Apr 23 2024 | 7.70 | 0.19 | 2.53% | 7.41 | 7.92 | 7.30 | 136,500 |
| Apr 22 2024 | 7.51 | 0.03 | 0.40% | 7.59 | 7.69 | 7.35 | 82,000 |
| Apr 19 2024 | 7.48 | -0.02 | -0.27% | 7.72 | 7.86 | 7.41 | 149,200 |
| Apr 18 2024 | 7.50 | 0.55 | 7.91% | 7.08 | 7.65 | 6.95 | 182,200 |
| Apr 17 2024 | 6.95 | -0.45 | -6.08% | 7.40 | 7.40 | 6.58 | 363,100 |
| Apr 16 2024 | 7.40 | -1.92 | -20.60% | 8.00 | 8.00 | 7.39 | 472,700 |
| Apr 15 2024 | 9.32 | -0.48 | -4.90% | 9.86 | 9.96 | 9.25 | 659,400 |
| Apr 12 2024 | 9.80 | -0.03 | -0.31% | 9.90 | 10.18 | 9.63 | 294,100 |
| Apr 11 2024 | 9.83 | 0.25 | 2.61% | 9.61 | 10.00 | 9.50 | 271,400 |
| Apr 10 2024 | 9.58 | 0.05 | 0.52% | 9.53 | 9.58 | 9.47 | 120,400 |
| Apr 09 2024 | 9.53 | 0.03 | 0.32% | 9.51 | 9.54 | 9.48 | 91,700 |
| Apr 08 2024 | 9.50 | 0.07 | 0.74% | 9.60 | 9.60 | 9.42 | 154,600 |
| Apr 05 2024 | 9.43 | -0.15 | -1.57% | 9.58 | 9.63 | 9.40 | 49,600 |
| Apr 04 2024 | 9.58 | 0.02 | 0.21% | 9.51 | 9.65 | 9.47 | 86,700 |
| Apr 03 2024 | 9.56 | 0.06 | 0.63% | 9.50 | 9.58 | 9.40 | 143,300 |
| Apr 02 2024 | 9.50 | 0.23 | 2.48% | 9.27 | 9.55 | 9.27 | 54,800 |
| Apr 01 2024 | 9.27 | -0.28 | -2.93% | 9.70 | 9.80 | 9.07 | 316,500 |
| Mar 28 2024 | 9.55 | 0.08 | 0.84% | 9.49 | 9.69 | 9.48 | 151,000 |
| Mar 27 2024 | 9.47 | 0.22 | 2.38% | 9.29 | 9.65 | 9.28 | 240,600 |
