Alphaville S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.000 | 6.000 | 5.510 | 5.510 | 5.510 | 3,800 |
| 2026-10-14 | 5.780 | 6.000 | 5.780 | 6.000 | 6.000 | 900 |
| 2026-10-13 | 5.580 | 5.600 | 5.520 | 5.600 | 5.600 | 2,000 |
| 2026-10-09 | 5.890 | 6.320 | 5.700 | 5.700 | 5.700 | 3,200 |
| 2026-10-08 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 100 |
| 2026-10-07 | 5.780 | 5.780 | 5.770 | 5.770 | 5.770 | 500 |
| 2026-10-06 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 100 |
| 2026-10-05 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 200 |
| 2026-10-02 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2026-10-01 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 200 |
| 2026-09-30 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 100 |
| 2026-09-29 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2026-09-28 | 5.800 | 5.800 | 5.640 | 5.640 | 5.640 | 400 |
| 2026-09-25 | 5.790 | 5.800 | 5.630 | 5.630 | 5.630 | 1,800 |
| 2026-09-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-09-23 | 6.030 | 6.030 | 6.000 | 6.000 | 6.000 | 500 |
| 2026-09-22 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2026-09-21 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2026-09-18 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2026-09-17 | 6.370 | 6.370 | 5.990 | 5.990 | 5.990 | 1,500 |
| 2026-09-16 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 100 |
| 2026-09-15 | 6.100 | 6.100 | 6.020 | 6.020 | 6.020 | 700 |
| 2026-09-14 | 6.180 | 6.180 | 6.130 | 6.130 | 6.130 | 3,200 |
| 2026-09-11 | 6.310 | 6.310 | 6.300 | 6.300 | 6.300 | 300 |
| 2026-09-10 | 6.400 | 6.400 | 6.370 | 6.370 | 6.370 | 300 |
| 2026-09-09 | 6.410 | 6.410 | 6.370 | 6.370 | 6.370 | 600 |
| 2026-09-08 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2026-09-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-09-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-09-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 100 |
| 2026-09-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2026-09-01 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 400 |
| 2026-08-31 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 300 |
| 2026-08-28 | 6.560 | 7.000 | 6.220 | 7.000 | 7.000 | 2,000 |
| 2026-08-27 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 100 |
| 2026-08-26 | 7.220 | 7.490 | 7.220 | 7.490 | 7.490 | 400 |
| 2026-08-25 | 8.000 | 8.000 | 7.110 | 7.360 | 7.360 | 5,200 |
| 2026-08-24 | 8.510 | 8.530 | 8.510 | 8.520 | 8.520 | 500 |
| 2026-08-21 | 8.500 | 8.930 | 8.500 | 8.500 | 8.500 | 1,800 |
| 2026-08-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-08-19 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-08-18 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 500 |
| 2026-08-17 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-08-14 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-08-13 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-08-12 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-08-11 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-08-10 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-08-07 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-08-06 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-08-05 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-08-04 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-08-03 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-07-31 | 10.550 | 10.550 | 10.500 | 10.500 | 10.500 | 300 |
| 2026-07-30 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 0 |
| 2026-07-29 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 0 |
| 2026-07-28 | 10.840 | 10.840 | 10.840 | 10.840 | 10.840 | 100 |
| 2026-07-27 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2026-07-24 | 10.840 | 10.850 | 10.840 | 10.850 | 10.850 | 200 |
| 2026-07-23 | 10.870 | 10.870 | 10.870 | 10.870 | 10.870 | 100 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.