Allied Tecnologia SA (ALLD3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939800 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1735853400 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1735594200 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1735335000 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1735248600 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1734989400 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1734730200 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1734643800 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1734557400 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1734471000 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1734384600 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1734125400 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1734039000 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1733952600 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1733866200 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1733779800 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1733520600 | 9.24 | -0.46 | -4.74 | 9.23 | 9.24 | 9.23 | 1200 |
| 1733434200 | 9.7 | 0.43 | 4.64 | 9.69 | 9.7 | 9.69 | 5600 |
| 1733347800 | 9.27 | -0.12 | -1.28 | 9.34 | 9.36 | 9.26 | 7838 |
| 1733261340 | 9.39 | 0.32 | 3.53 | 9.38 | 9.39 | 9.38 | 1000 |
| 1733174940 | 9.07 | 0.1 | 1.11 | 9.06 | 9.07 | 9.06 | 1000 |
| 1732915800 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1732829400 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1732743000 | 8.97 | -0.02 | -0.22 | 8.96 | 8.97 | 8.96 | 1800 |
| 1732656600 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1732570200 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1732311000 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1732224600 | 8.99 | 0.26 | 2.98 | 8.98 | 8.99 | 8.98 | 2000 |
| 1732051800 | 8.73 | -0.01 | -0.11 | 8.72 | 8.73 | 8.72 | 100 |
| 1731965400 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1731619800 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1731533400 | 8.74 | 0.07 | 0.81 | 8.83 | 8.84 | 8.73 | 149 |
| 1731446940 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1731360540 | 8.67 | 0.99 | 12.89 | 8.66 | 8.67 | 8.66 | 100 |
| 1731101400 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731015000 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1730928600 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1730842200 | 7.68 | -0.05 | -0.65 | 7.67 | 7.68 | 7.67 | 10000 |
| 1730755800 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1730496600 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1730410200 | 7.73 | 0.01 | 0.13 | 7.72 | 7.73 | 7.72 | 9400 |
| 1730323800 | 7.72 | -0.34 | -4.22 | 7.71 | 7.72 | 7.71 | 12500 |
| 1730237340 | 8.06 | 0.41 | 5.36 | 8.05 | 8.06 | 8.05 | 1000 |
| 1730151000 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1729891800 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1729805400 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1729719000 | 7.65 | -0.42 | -5.20 | 7.64 | 7.65 | 7.64 | 18100 |
| 1729632600 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1729546200 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1729287000 | 8.07 | 0.3 | 3.86 | 8.06 | 8.07 | 8.06 | 7600 |
| 1729200540 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1729114140 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1729027740 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1728941340 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1728682140 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1728595740 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1728509340 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1728422940 | 7.77 | 0.4 | 5.43 | 7.76 | 7.77 | 7.76 | 10000 |
| 1728306000 | 7.37 | 0 | 0.00 | 7.37 | 7.37 | 7.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
