Alphaville S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.230 | 4.250 | 4.160 | 4.160 | 104.00 | 888 |
| 2024-08-15 | 4.220 | 4.400 | 4.150 | 4.300 | 107.50 | 5,000 |
| 2024-08-14 | 4.190 | 4.200 | 4.030 | 4.200 | 105.00 | 752 |
| 2024-08-13 | 4.100 | 4.190 | 4.070 | 4.190 | 104.75 | 436 |
| 2024-08-12 | 4.140 | 4.180 | 4.090 | 4.090 | 102.25 | 104 |
| 2024-08-09 | 3.980 | 4.140 | 3.900 | 4.140 | 103.50 | 624 |
| 2024-08-08 | 3.930 | 3.990 | 3.900 | 3.990 | 99.750 | 236 |
| 2024-08-07 | 3.600 | 3.930 | 3.600 | 3.930 | 98.250 | 108 |
| 2024-08-06 | 3.690 | 3.810 | 3.690 | 3.810 | 95.250 | 52 |
| 2024-08-05 | 3.410 | 3.690 | 3.410 | 3.690 | 92.250 | 148 |
| 2024-08-02 | 3.560 | 3.840 | 3.560 | 3.600 | 90.000 | 68 |
| 2024-08-01 | 3.800 | 3.800 | 3.750 | 3.750 | 93.750 | 116 |
| 2024-07-31 | 3.650 | 3.800 | 3.650 | 3.800 | 95.000 | 272 |
| 2024-07-30 | 3.590 | 3.700 | 3.590 | 3.700 | 92.500 | 316 |
| 2024-07-29 | 3.710 | 3.710 | 3.550 | 3.700 | 92.500 | 20 |
| 2024-07-26 | 3.550 | 3.700 | 3.550 | 3.700 | 92.500 | 64 |
| 2024-07-25 | 3.380 | 3.550 | 3.380 | 3.550 | 88.750 | 24 |
| 2024-07-24 | 3.550 | 3.550 | 3.550 | 3.550 | 88.750 | 0 |
| 2024-07-23 | 3.550 | 3.550 | 3.550 | 3.550 | 88.750 | 8 |
| 2024-07-22 | 3.550 | 3.550 | 3.550 | 3.550 | 88.750 | 16 |
| 2024-07-19 | 3.640 | 3.640 | 3.550 | 3.550 | 88.750 | 88 |
| 2024-07-18 | 3.350 | 3.600 | 3.350 | 3.600 | 90.000 | 12 |
| 2024-07-17 | 3.350 | 3.360 | 3.310 | 3.350 | 83.750 | 864 |
| 2024-07-16 | 3.290 | 3.360 | 3.290 | 3.350 | 83.750 | 2,656 |
| 2024-07-15 | 3.300 | 3.300 | 3.300 | 3.300 | 82.500 | 4 |
| 2024-07-12 | 3.340 | 3.340 | 3.300 | 3.300 | 82.500 | 72 |
| 2024-07-11 | 3.300 | 3.300 | 3.300 | 3.300 | 82.500 | 44 |
| 2024-07-10 | 3.300 | 3.300 | 3.280 | 3.280 | 82.000 | 8 |
| 2024-07-09 | 3.200 | 3.280 | 3.180 | 3.280 | 82.000 | 96 |
| 2024-07-08 | 3.340 | 3.340 | 3.330 | 3.330 | 83.250 | 1,644 |
| 2024-07-05 | 3.350 | 3.350 | 3.330 | 3.330 | 83.250 | 64 |
| 2024-07-04 | 3.400 | 3.400 | 3.320 | 3.320 | 83.000 | 48 |
| 2024-07-03 | 3.310 | 3.310 | 3.310 | 3.310 | 82.750 | 0 |
| 2024-07-02 | 3.310 | 3.310 | 3.310 | 3.310 | 82.750 | 0 |
| 2024-07-01 | 3.310 | 3.310 | 3.310 | 3.310 | 82.750 | 12 |
| 2024-06-28 | 3.310 | 3.500 | 3.310 | 3.350 | 83.750 | 584 |
| 2024-06-27 | 3.300 | 3.440 | 3.300 | 3.400 | 85.000 | 2,112 |
| 2024-06-26 | 3.310 | 3.350 | 3.210 | 3.340 | 83.500 | 64 |
| 2024-06-25 | 3.300 | 3.300 | 3.300 | 3.300 | 82.500 | 80 |
| 2024-06-24 | 3.480 | 3.480 | 3.200 | 3.450 | 86.250 | 988 |
| 2024-06-21 | 3.480 | 3.480 | 3.480 | 3.480 | 87.000 | 0 |
| 2024-06-20 | 3.480 | 3.480 | 3.480 | 3.480 | 87.000 | 0 |
| 2024-06-19 | 3.270 | 3.480 | 3.270 | 3.480 | 87.000 | 120 |
| 2024-06-18 | 3.290 | 3.290 | 3.290 | 3.290 | 82.250 | 0 |
| 2024-06-17 | 3.200 | 3.290 | 3.200 | 3.290 | 82.250 | 8 |
| 2024-06-14 | 3.200 | 3.210 | 3.200 | 3.200 | 80.000 | 2,020 |
| 2024-06-13 | 3.300 | 3.300 | 3.300 | 3.300 | 82.500 | 4 |
| 2024-06-12 | 3.400 | 3.400 | 3.400 | 3.400 | 85.000 | 0 |
| 2024-06-11 | 3.400 | 3.400 | 3.400 | 3.400 | 85.000 | 0 |
| 2024-06-10 | 3.400 | 3.400 | 3.400 | 3.400 | 85.000 | 4 |
| 2024-06-07 | 3.440 | 3.440 | 3.440 | 3.440 | 86.000 | 12 |
| 2024-06-06 | 3.390 | 3.390 | 3.390 | 3.390 | 84.750 | 4 |
| 2024-06-05 | 3.450 | 3.450 | 3.450 | 3.450 | 86.250 | 0 |
| 2024-06-04 | 3.450 | 3.450 | 3.450 | 3.450 | 86.250 | 44 |
| 2024-06-03 | 3.430 | 3.430 | 3.420 | 3.420 | 85.500 | 56 |
| 2024-05-31 | 3.430 | 3.430 | 3.420 | 3.420 | 85.500 | 16 |
| 2024-05-29 | 3.490 | 3.490 | 3.490 | 3.490 | 87.250 | 8 |
| 2024-05-28 | 3.590 | 3.590 | 3.590 | 3.590 | 89.750 | 0 |
| 2024-05-27 | 3.590 | 3.590 | 3.590 | 3.590 | 89.750 | 24 |
| 2024-05-24 | 3.580 | 3.580 | 3.580 | 3.580 | 89.500 | 0 |
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.