B3 · ALLD3 · stock
Allied Tecnologia S.A. (ALLD3) stock price history
Every B3 trading session of Allied Tecnologia S.A. from Apr 12, 2021 to Sep 28, 2026: 1,365 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALLD3 adjusted close, 2021 to 2026
- R$15.75
- All time high, 2021
- R$8.23
- 52 week high, R$4.42 low
- 1,365
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ALLD3 key facts
- Allied Tecnologia S.A. (ALLD3) closed at R$4.93 on Sep 28, 2026 on B3.
- ALLD3's all time high close is R$15.75, set on Jul 1, 2021; its all time low close is R$2.12 on Mar 1, 2023.
- ALLD3's 52 week range is R$4.42 to R$8.23.
- ALLD3 returned -24.8% over the year to Sep 28, 2026 and -42.8% over five years.
- Since Apr 12, 2021 ALLD3 returned -30%, -6.4% a year compounded.
- ALLD3's deepest drawdown was -86.6% from Jul 1, 2021 to Mar 1, 2023.
- DataCedar holds 1,365 daily sessions of ALLD3 history from Apr 12, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALLD3 price chart, 2021 to 2026
ALLD3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | +2.5% |
| 6 months | -29.0% |
| Year to date | -36.4% |
| 1 year | -24.8% |
| 3 years | +67.9% |
| 5 years | -42.8% |
| 10 years | n/a |
| Since Apr 12, 2021 | -30.3% |
| Compound annual growth, 5.5 years | -6.4% |
ALLD3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$15.75 on Jul 1, 2021
- All time low close
- R$2.12 on Mar 1, 2023
- 52 week high
- R$8.23 on Jan 28, 2026
- 52 week low
- R$4.42 on Aug 12, 2026
- Deepest drawdown
- -86.6% from Jul 1, 2021 to Mar 1, 2023, not yet recovered
- Best single session
- +22.1% on May 19, 2023
- Worst single session
- -14.9% on Sep 17, 2021
- Volatility, 1 year annualised
- 33.6%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +60%
- Worst calendar year
- 2022, -61%
ALLD3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 12, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.82 | R$8.23 | R$4.42 | R$4.93 | -36.4% | 85.8M | 185 |
| 2025 | R$4.85 | R$8.07 | R$4.52 | R$7.75 | +60.2% | 40.7M | 250 |
| 2024 | R$4.01 | R$5.58 | R$3.53 | R$4.84 | +20.6% | 23.2M | 251 |
| 2023 | R$2.75 | R$4.02 | R$2.12 | R$4.01 | +42.7% | 11.3M | 248 |
| 2022 | R$7.26 | R$7.49 | R$2.44 | R$2.81 | -61.2% | 21.9M | 250 |
| 2021 | R$7.41 | R$16.30 | R$5.93 | R$7.24 | n/a | 71.9M | 181 |
ALLD3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$4.93 | -3.0% |
| August 2026 | R$5.08 | +10.9% |
| July 2026 | R$4.58 | -4.6% |
| June 2026 | R$4.80 | -16.1% |
| May 2026 | R$5.72 | -8.5% |
| April 2026 | R$6.25 | -8.2% |
| March 2026 | R$6.81 | -6.6% |
| February 2026 | R$7.29 | -8.3% |
| January 2026 | R$7.95 | +2.6% |
| December 2025 | R$7.75 | -0.2% |
| November 2025 | R$7.77 | -0.9% |
| October 2025 | R$7.84 | +15.6% |
About the ALLD3 data
Daily bars. 1,365 sessions from Apr 12, 2021 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALLD3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- AIEC11 Autonomy Edifícios Corporativos Fundo de Investimento Imobiliario
- AIGB34 American International Group, Inc.
- AIRB34 Airbnb, Inc.
- AJFI11 Capitania Malls Fundo De Investimento Imobiliario
- ALMI11 Fundo De Investimento Imobiliario Torre Almirante
- ALOS3 Allos S.A.
- ALPA3 Alpargatas S.A.
- ALPA4 Alpargatas S.A.
Common questions
ALLD3 share price history
