Allied Tecnologia SA (ALLD3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -3.14735336195 | 6.99 | 7 | 6.76 | 47833 | 6.86951916 | CS |
| 4 | -0.48 | -6.62068965517 | 7.25 | 7.3 | 6.76 | 32356 | 7.06998798 | CS |
| 12 | -0.35 | -4.91573033708 | 7.12 | 7.34 | 6.5 | 40657 | 6.91236119 | CS |
| 26 | -1.57 | -18.824940048 | 8.34 | 9.25 | 6.5 | 69544 | 7.78919606 | CS |
| 52 | -0.38 | -5.31468531469 | 7.15 | 10.18 | 6.5 | 93478 | 7.88626969 | CS |
| 156 | -5.95 | -46.7767295597 | 12.72 | 16.39 | 4.5 | 69035 | 8.62305898 | CS |
| 260 | -11.23 | -62.3888888889 | 18 | 39.6 | 4.5 | 131481 | 17.8310052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 6.77 | -0.06 | -0.88 | 6.82 | 6.87 | 6.76 | 94200 |
| 1741296540 | 6.83 | -0.03 | -0.44 | 6.87 | 6.87 | 6.8 | 47000 |
| 1741210140 | 6.86 | -0.04 | -0.58 | 6.86 | 6.9 | 6.83 | 27100 |
| 1740778200 | 6.9 | -0.05 | -0.72 | 6.99 | 7 | 6.85 | 69400 |
| 1740691740 | 6.95 | -0.06 | -0.86 | 7.01 | 7.05 | 6.92 | 27200 |
| 1740605400 | 7.01 | -0.09 | -1.27 | 7.12 | 7.12 | 7.01 | 41500 |
| 1740519000 | 7.1 | -0.02 | -0.28 | 7.2 | 7.2 | 7.07 | 22600 |
| 1740432540 | 7.12 | -0.1 | -1.39 | 7.22 | 7.23 | 7.09 | 26600 |
| 1740173400 | 7.22 | 0.14 | 1.98 | 7.14 | 7.22 | 7.06 | 33500 |
| 1740087000 | 7.08 | -0.06 | -0.84 | 7.1 | 7.14 | 7.08 | 19700 |
| 1740000540 | 7.14 | 0 | 0.00 | 7.17 | 7.22 | 7.1 | 21800 |
| 1739914140 | 7.14 | -0.06 | -0.83 | 7.28 | 7.28 | 7.14 | 18600 |
| 1739827800 | 7.2 | 0.02 | 0.28 | 7.22 | 7.26 | 7.18 | 23700 |
| 1739568600 | 7.18 | -0.12 | -1.64 | 7.16 | 7.25 | 7.07 | 27200 |
| 1739482140 | 7.3 | 0.14 | 1.96 | 7.16 | 7.3 | 7.02 | 36600 |
| 1739395740 | 7.16 | 0.1 | 1.42 | 7.14 | 7.16 | 7.07 | 17100 |
| 1739309400 | 7.06 | -0.16 | -2.22 | 7.23 | 7.29 | 7.05 | 47300 |
| 1739222940 | 7.22 | 0.04 | 0.56 | 7.19 | 7.25 | 7.19 | 14900 |
| 1738963800 | 7.18 | -0.1 | -1.37 | 7.25 | 7.3 | 7.1 | 60600 |
| 1738877340 | 7.28 | 0.32 | 4.60 | 7.03 | 7.34 | 6.97 | 89100 |
| 1738790940 | 6.96 | -0.14 | -1.97 | 7.03 | 7.16 | 6.96 | 38200 |
| 1738704600 | 7.1 | 0.11 | 1.57 | 6.92 | 7.1 | 6.85 | 36800 |
| 1738618200 | 6.99 | 0.02 | 0.29 | 7.05 | 7.05 | 6.86 | 41300 |
| 1738358940 | 6.97 | 0.03 | 0.43 | 7.05 | 7.05 | 6.86 | 48100 |
| 1738272540 | 6.94 | 0.09 | 1.31 | 6.88 | 7.04 | 6.88 | 38100 |
| 1738186200 | 6.85 | -0.08 | -1.15 | 6.91 | 6.97 | 6.85 | 36200 |
| 1738099740 | 6.93 | 0.07 | 1.02 | 6.87 | 6.97 | 6.87 | 21700 |
| 1738013340 | 6.86 | 0.08 | 1.18 | 6.85 | 6.94 | 6.81 | 23400 |
| 1737754200 | 6.78 | 0.01 | 0.15 | 6.77 | 6.97 | 6.77 | 31700 |
| 1737667740 | 6.77 | -0.13 | -1.88 | 6.91 | 7 | 6.77 | 40100 |
| 1737581400 | 6.9 | -0.15 | -2.13 | 7.05 | 7.1 | 6.9 | 37400 |
| 1737495000 | 7.05 | 0.28 | 4.14 | 6.74 | 7.05 | 6.7 | 61200 |
| 1737408600 | 6.77 | -0.13 | -1.88 | 6.87 | 6.87 | 6.73 | 41700 |
| 1737149400 | 6.9 | 0.07 | 1.02 | 6.88 | 6.99 | 6.75 | 32100 |
| 1737062940 | 6.83 | -0.07 | -1.01 | 6.77 | 6.88 | 6.75 | 22000 |
| 1736976540 | 6.9 | 0.24 | 3.60 | 6.6 | 6.91 | 6.6 | 45400 |
| 1736890140 | 6.66 | 0.01 | 0.15 | 6.71 | 6.71 | 6.5199999 | 45100 |
| 1736803740 | 6.65 | -0.27 | -3.90 | 6.99 | 6.99 | 6.65 | 41600 |
| 1736544540 | 6.92 | -0.08 | -1.14 | 7 | 7 | 6.87 | 23500 |
| 1736458140 | 7 | -0.01 | -0.14 | 6.92 | 7.03 | 6.85 | 24300 |
| 1736371740 | 7.01 | -0.04 | -0.57 | 7.1 | 7.1 | 6.91 | 35700 |
| 1736285400 | 7.05 | 0.17 | 2.47 | 6.96 | 7.05 | 6.93 | 35300 |
| 1736198940 | 6.88 | 0.22 | 3.30 | 6.72 | 6.95 | 6.7 | 46200 |
| 1735939740 | 6.66 | -0.34 | -4.86 | 6.97 | 6.97 | 6.63 | 50600 |
| 1735853400 | 7 | 0.15 | 2.19 | 6.87 | 7 | 6.8 | 49800 |
| 1735594200 | 6.85 | 0.15 | 2.24 | 6.78 | 6.9 | 6.7 | 43500 |
| 1735334940 | 6.7 | -0.04 | -0.59 | 6.69 | 6.82 | 6.69 | 35000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
