Allied Tecnologia SA (ALLD3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 2.43161094225 | 6.58 | 6.82 | 6.5 | 79733 | 6.63685201 | CS |
| 4 | -2.14 | -24.0990990991 | 8.88 | 9.25 | 6.5 | 131878 | 7.99995366 | CS |
| 12 | -1.15 | -14.5754119138 | 7.89 | 9.25 | 6.5 | 88971 | 8.11031772 | CS |
| 26 | -0.61 | -8.29931972789 | 7.35 | 9.25 | 6.5 | 88472 | 7.9237087 | CS |
| 52 | -0.46 | -6.38888888889 | 7.2 | 10.18 | 6.5 | 91414 | 7.91744892 | CS |
| 156 | -7.78 | -53.5812672176 | 14.52 | 17.58 | 4.5 | 75687 | 9.45770156 | CS |
| 260 | -11.26 | -62.5555555556 | 18 | 39.6 | 4.5 | 136424 | 17.98117514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 6.74 | 0.05 | 0.75 | 6.71 | 6.8 | 6.65 | 41200 |
| 1734989340 | 6.69 | 0.06 | 0.90 | 6.75 | 6.78 | 6.6 | 39200 |
| 1734730200 | 6.63 | 0.01 | 0.15 | 6.63 | 6.82 | 6.5 | 128700 |
| 1734643800 | 6.62 | 0.05 | 0.76 | 6.58 | 6.78 | 6.58 | 71300 |
| 1734557400 | 6.57 | -0.36 | -5.19 | 6.96 | 6.96 | 6.57 | 90200 |
| 1734470940 | 6.93 | -0.09 | -1.28 | 7.05 | 7.09 | 6.88 | 55900 |
| 1734384540 | 7.02 | -0.01 | -0.14 | 7.1 | 7.13 | 6.99 | 39100 |
| 1734125340 | 7.03 | 0.04 | 0.57 | 7.12 | 7.12 | 7 | 32400 |
| 1734039000 | 6.99 | -0.33 | -4.51 | 7.3 | 7.3 | 6.99 | 59500 |
| 1733952540 | 7.32 | 0.21 | 2.95 | 7.17 | 7.32 | 6.96 | 204800 |
| 1733866140 | 7.11 | -0.24 | -3.27 | 7.35 | 7.37 | 7.1 | 135800 |
| 1733779740 | 7.35 | -1.53 | -17.23 | 7.44 | 7.49 | 7.15 | 349900 |
| 1733520600 | 8.88 | -0.1 | -1.11 | 8.9 | 9.25 | 8.8 | 328200 |
| 1733434200 | 8.98 | -0.09 | -0.99 | 9.07 | 9.15 | 8.92 | 165400 |
| 1733347800 | 9.07 | -0.01 | -0.11 | 9.09 | 9.15 | 8.9 | 164300 |
| 1733261340 | 9.08 | -0.05 | -0.55 | 9.13 | 9.18 | 9.02 | 127600 |
| 1733174940 | 9.13 | 0.28 | 3.16 | 8.8699999 | 9.2 | 8.8699999 | 191800 |
| 1732915740 | 8.85 | 0.1 | 1.14 | 8.75 | 8.88 | 8.73 | 86300 |
| 1732829400 | 8.75 | -0.17 | -1.91 | 8.88 | 8.9 | 8.74 | 103400 |
| 1732743000 | 8.92 | 0 | 0.00 | 8.83 | 9.07 | 8.8 | 130700 |
| 1732656600 | 8.92 | 0.02 | 0.22 | 8.92 | 8.95 | 8.81 | 95200 |
| 1732570140 | 8.9 | 0.04 | 0.45 | 8.9 | 8.95 | 8.8699999 | 105000 |
| 1732310940 | 8.86 | 0.2 | 2.31 | 8.67 | 8.8699999 | 8.67 | 86300 |
| 1732224600 | 8.66 | -0.04 | -0.46 | 8.77 | 8.94 | 8.42 | 148500 |
| 1732051800 | 8.7 | 0.24 | 2.84 | 8.47 | 8.83 | 8.41 | 128400 |
| 1731965340 | 8.46 | 0.04 | 0.48 | 8.42 | 8.67 | 8.4 | 88800 |
| 1731619800 | 8.42 | 0 | 0.00 | 8.36 | 8.47 | 8.35 | 48200 |
| 1731533400 | 8.42 | -0.12 | -1.41 | 8.5399999 | 8.57 | 8.2899999 | 81200 |
| 1731446940 | 8.5399999 | 0.06 | 0.71 | 8.5 | 8.58 | 8.35 | 97600 |
| 1731360540 | 8.48 | 0.18 | 2.17 | 8.3 | 8.63 | 8.25 | 196800 |
| 1731101400 | 8.3 | 0.66 | 8.64 | 8.25 | 8.39 | 8.03 | 359700 |
| 1731014940 | 7.64 | -0.07 | -0.91 | 7.8 | 7.8 | 7.59 | 21000 |
| 1730928600 | 7.71 | 0.11 | 1.45 | 7.6 | 7.8 | 7.52 | 58800 |
| 1730842200 | 7.6 | -0.05 | -0.65 | 7.65 | 7.67 | 7.54 | 38400 |
| 1730755800 | 7.65 | 0.13 | 1.73 | 7.52 | 7.69 | 7.5 | 38200 |
| 1730496600 | 7.52 | -0.13 | -1.70 | 7.67 | 7.67 | 7.47 | 40300 |
| 1730410200 | 7.65 | -0.04 | -0.52 | 7.67 | 7.68 | 7.55 | 26200 |
| 1730323800 | 7.69 | 0.09 | 1.18 | 7.57 | 7.69 | 7.56 | 56800 |
| 1730237340 | 7.6 | -0.04 | -0.52 | 7.63 | 7.72 | 7.56 | 43700 |
| 1730151000 | 7.64 | 0.01 | 0.13 | 7.63 | 7.64 | 7.53 | 17700 |
| 1729891800 | 7.63 | 0.08 | 1.06 | 7.63 | 7.64 | 7.55 | 12400 |
| 1729805400 | 7.55 | -0.07 | -0.92 | 7.5 | 7.63 | 7.5 | 18100 |
| 1729719000 | 7.62 | 0.03 | 0.40 | 7.61 | 7.62 | 7.47 | 32000 |
| 1729632600 | 7.59 | 0.02 | 0.26 | 7.47 | 7.6 | 7.47 | 28300 |
| 1729546140 | 7.57 | 0.07 | 0.93 | 7.51 | 7.6 | 7.45 | 26100 |
| 1729287000 | 7.5 | -0.05 | -0.66 | 7.52 | 7.58 | 7.5 | 29800 |
| 1729200540 | 7.55 | 0 | 0.00 | 7.64 | 7.68 | 7.51 | 10300 |
| 1729114140 | 7.55 | 0.1 | 1.34 | 7.5 | 7.6 | 7.45 | 20900 |
| 1729027740 | 7.45 | -0.17 | -2.23 | 7.56 | 7.64 | 7.45 | 45700 |
| 1728941340 | 7.62 | 0.02 | 0.26 | 7.68 | 7.75 | 7.5 | 61100 |
| 1728682200 | 7.6 | 0 | 0.00 | 7.6 | 7.69 | 7.5 | 37300 |
| 1728595740 | 7.6 | -0.15 | -1.94 | 7.68 | 7.73 | 7.52 | 38400 |
| 1728509400 | 7.75 | 0.1 | 1.31 | 7.67 | 7.75 | 7.5 | 46200 |
| 1728422940 | 7.65 | -0.06 | -0.78 | 7.7 | 7.73 | 7.6 | 37900 |
| 1728336600 | 7.71 | 0.02 | 0.26 | 7.82 | 7.82 | 7.62 | 42200 |
| 1728077400 | 7.69 | -0.09 | -1.16 | 7.83 | 7.83 | 7.64 | 23600 |
| 1727991000 | 7.78 | -0.14 | -1.77 | 7.89 | 7.9 | 7.66 | 190800 |
| 1727904540 | 7.92 | 0.25 | 3.26 | 7.82 | 7.98 | 7.75 | 91400 |
| 1727818200 | 7.67 | -0.23 | -2.91 | 7.87 | 7.87 | 7.56 | 261700 |
| 1727731800 | 7.9 | 0.26 | 3.40 | 7.8 | 7.9 | 7.55 | 74500 |
| 1727472600 | 7.64 | 0.09 | 1.19 | 7.55 | 7.73 | 7.47 | 129500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
