Stock listing
B3:ALLD3 Allied Tecnologia SA Ações
Home listing (B3) of Allied Tecnologia SA
Follow Allied Tecnologia SA into a list and get an email when it puts out news.
Share price · BMFBOVESPA:ALLD3
6.76 BRL +0.17 (+2.6%)
Close on Oct 19, 2026
- Day range
- 6.59 – 6.97 BRLOct 19, 2026
- Volume
- 2.09M sharesOct 19, 2026
- Market cap
- 648.7M BRLAt the close on Oct 19, 2026 · price × 95.96M shares outstanding
- 52-week range
- 4.42 – 10.51 BRLLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:ALLD3 · Home | 6.76 BRL | +0.17 (+2.6%) | 2,087,900 | 6.60 | 6.97 | 6.59 | 6.59 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · BMFBOVESPA:ALLD3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 6.76 | +0.17 | +2.6% | 6.60 | 6.97 | 6.59 | 2,087,900 | |
| 6.59 | +0.29 | +4.6% | 6.29 | 6.59 | 6.24 | 1,622,900 | |
| 6.30 | -0.05 | -0.8% | 6.26 | 6.48 | 6.11 | 2,587,300 | |
| 6.35 | -0.15 | -2.3% | 6.47 | 6.47 | 6.11 | 1,748,400 | |
| 6.50 | +0.28 | +4.5% | 6.50 | 6.62 | 6.25 | 2,954,700 | |
| 6.22 | +0.78 | +14.3% | 5.50 | 6.39 | 5.48 | 16,099,900 | |
| 5.44 | +0.35 | +6.9% | 5.10 | 5.44 | 5.03 | 4,696,700 | |
| 5.09 | +0.08 | +1.6% | 5.04 | 5.20 | 4.95 | 5,760,900 | |
| 5.01 | -0.48 | -8.7% | 5.00 | 5.09 | 4.84 | 2,474,600 | |
| 5.49 | +0.21 | +4.0% | 5.51 | 5.66 | 5.41 | 4,403,300 | |
| 5.28 | -0.03 | -0.6% | 5.37 | 5.38 | 5.26 | 1,796,300 | |
| 5.31 | -0.01 | -0.2% | 5.39 | 5.39 | 5.20 | 1,009,200 | |
| 5.32 | +0.39 | +7.9% | 5.26 | 5.45 | 5.22 | 3,154,300 | |
| 4.93 | 0.00 | 0.0% | 4.95 | 4.95 | 4.90 | 198,700 | |
| 4.93 | -0.04 | -0.8% | 4.94 | 4.95 | 4.87 | 237,500 | |
| 4.97 | +0.08 | +1.6% | 4.89 | 4.99 | 4.85 | 464,100 | |
| 4.89 | -0.05 | -1.0% | 4.95 | 4.96 | 4.84 | 571,400 | |
| 4.94 | -0.02 | -0.4% | 4.96 | 5.00 | 4.92 | 305,500 | |
| 4.96 | -0.05 | -1.0% | 5.00 | 5.02 | 4.96 | 344,200 | |
| 5.01 | -0.04 | -0.8% | 5.05 | 5.08 | 4.96 | 457,100 | |
| 5.05 | -0.01 | -0.2% | 5.07 | 5.07 | 4.96 | 370,400 | |
| 5.06 | -0.07 | -1.4% | 5.15 | 5.15 | 5.04 | 351,900 | |
| 5.13 | +0.08 | +1.6% | 5.06 | 5.13 | 5.03 | 526,500 | |
| 5.05 | -0.01 | -0.2% | 5.05 | 5.10 | 5.04 | 260,900 | |
| 5.06 | -0.01 | -0.2% | 5.04 | 5.08 | 4.99 | 255,400 | |
| 5.07 | -0.03 | -0.6% | 5.10 | 5.10 | 5.04 | 449,000 | |
| 5.10 | 0.00 | 0.0% | 5.11 | 5.21 | 5.01 | 634,500 | |
| 5.10 | -0.10 | -1.9% | 5.24 | 5.24 | 5.07 | 381,900 | |
| 5.20 | +0.01 | +0.2% | 5.16 | 5.25 | 5.16 | 553,300 | |
| 5.19 | -0.04 | -0.8% | 5.25 | 5.25 | 5.15 | 400,900 | |
| 5.23 | +0.01 | +0.2% | 5.23 | 5.26 | 5.21 | 582,400 | |
| 5.22 | +0.12 | +2.4% | 5.10 | 5.22 | 5.09 | 921,500 | |
| 5.10 | +0.02 | +0.4% | 5.11 | 5.17 | 5.03 | 641,400 | |
| 5.08 | -0.05 | -1.0% | 5.14 | 5.19 | 5.08 | 472,200 | |
| 5.13 | -0.01 | -0.2% | 5.18 | 5.20 | 5.09 | 338,100 | |
| 5.14 | -0.06 | -1.2% | 5.20 | 5.27 | 5.09 | 703,800 | |
| 5.20 | +0.02 | +0.4% | 5.15 | 5.25 | 5.12 | 454,500 | |
| 5.18 | +0.13 | +2.6% | 5.03 | 5.19 | 5.02 | 1,115,600 | |
| 5.05 | +0.01 | +0.2% | 5.04 | 5.05 | 4.96 | 183,100 | |
| 5.04 | -0.01 | -0.2% | 5.11 | 5.11 | 4.97 | 308,500 | |
| 5.05 | -0.04 | -0.8% | 5.09 | 5.14 | 4.92 | 420,200 | |
| 5.09 | -0.06 | -1.2% | 5.17 | 5.26 | 5.06 | 766,400 | |
| 5.15 | -0.20 | -3.7% | 5.36 | 5.38 | 5.10 | 436,900 | |
| 5.35 | +0.05 | +0.9% | 5.36 | 5.51 | 5.25 | 487,600 | |
| 5.30 | +0.07 | +1.3% | 5.23 | 5.31 | 5.17 | 672,300 | |
| 5.23 | +0.78 | +17.5% | 4.85 | 5.41 | 4.85 | 1,701,100 | |
| 4.45 | +0.02 | +0.5% | 4.43 | 4.50 | 4.42 | 160,800 | |
| 4.43 | -0.14 | -3.1% | 4.56 | 4.59 | 4.43 | 404,700 | |
| 4.57 | -0.03 | -0.7% | 4.60 | 4.70 | 4.47 | 284,800 | |
| 4.60 | -0.12 | -2.5% | 4.77 | 4.78 | 4.58 | 189,500 | |
| 4.72 | -0.03 | -0.6% | 4.78 | 4.78 | 4.66 | 225,200 | |
| 4.75 | -0.04 | -0.8% | 4.80 | 4.81 | 4.66 | 234,200 | |
| 4.79 | +0.12 | +2.6% | 4.70 | 4.79 | 4.65 | 233,600 | |
| 4.67 | +0.09 | +2.0% | 4.64 | 4.68 | 4.57 | 313,300 | |
| 4.58 | +0.05 | +1.1% | 4.53 | 4.58 | 4.51 | 87,100 | |
| 4.53 | +0.09 | +2.0% | 4.46 | 4.55 | 4.44 | 151,400 | |
| 4.44 | -0.09 | -2.0% | 4.53 | 4.54 | 4.44 | 181,000 | |
| 4.53 | -0.04 | -0.9% | 4.58 | 4.65 | 4.53 | 329,400 | |
| 4.57 | +0.06 | +1.3% | 4.52 | 4.60 | 4.52 | 165,600 | |
| 4.51 | -0.01 | -0.2% | 4.52 | 4.53 | 4.48 | 206,400 | |
| 4.52 | -0.03 | -0.7% | 4.55 | 4.60 | 4.52 | 161,600 | |
| 4.55 | +0.05 | +1.1% | 4.55 | 4.56 | 4.49 | 136,700 | |
| 4.50 | 0.00 | 0.0% | 4.50 | 4.55 | 4.45 | 332,400 | |
| 4.50 | -0.10 | -2.2% | 4.59 | 4.59 | 4.48 | 296,800 |
- Ticker
- B3:ALLD3
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- B3
- Currency
- BRL
What changed lately
Latest news release · Feb 3, 2026
BRL Trust Investimentos Cuts Stake In Brazil's Allied To 49.99%
Latest news
BRL Trust Investimentos Cuts Stake In Brazil's Allied To 49.99%
Feb 3, 2026
Closed 7.82 (-1.8%) on Feb 4, 2026
BRL Trust's Funds Reach 54.91% Stake In Brazil's Allied
Jan 7, 2026
Closed 8.44 (-0.4%) on Jan 8, 2026
Allied Tecnologia SA on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 3, 2026 · oldest 2026
Where Allied Tecnologia SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:ALLD3 · Home listing · This page | B3 | Brazil | BRL |
| B3:ALLD3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Allied Tecnologia SA.