Alphaville S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 3.570 | 3.580 | 3.570 | 3.580 | 89.500 | 8 |
| 2024-05-22 | 3.550 | 3.580 | 3.510 | 3.580 | 89.500 | 40 |
| 2024-05-21 | 3.580 | 3.590 | 3.350 | 3.590 | 89.750 | 484 |
| 2024-05-20 | 3.590 | 3.590 | 3.440 | 3.580 | 89.500 | 120 |
| 2024-05-17 | 3.600 | 3.600 | 3.600 | 3.600 | 90.000 | 12 |
| 2024-05-16 | 3.740 | 3.740 | 3.600 | 3.600 | 90.000 | 148 |
| 2024-05-15 | 3.770 | 3.770 | 3.770 | 3.770 | 94.250 | 0 |
| 2024-05-14 | 3.770 | 3.770 | 3.770 | 3.770 | 94.250 | 0 |
| 2024-05-13 | 3.790 | 3.790 | 3.770 | 3.770 | 94.250 | 44 |
| 2024-05-10 | 3.780 | 3.780 | 3.780 | 3.780 | 94.500 | 0 |
| 2024-05-09 | 3.780 | 3.780 | 3.780 | 3.780 | 94.500 | 0 |
| 2024-05-08 | 3.780 | 3.780 | 3.780 | 3.780 | 94.500 | 0 |
| 2024-05-07 | 3.780 | 3.780 | 3.780 | 3.780 | 94.500 | 8 |
| 2024-05-06 | 3.580 | 3.790 | 3.560 | 3.790 | 94.750 | 12 |
| 2024-05-03 | 3.700 | 3.800 | 3.700 | 3.800 | 95.000 | 32 |
| 2024-05-02 | 3.500 | 3.740 | 3.500 | 3.740 | 93.500 | 124 |
| 2024-04-30 | 3.680 | 3.680 | 3.680 | 3.680 | 92.000 | 0 |
| 2024-04-29 | 3.680 | 3.680 | 3.680 | 3.680 | 92.000 | 4 |
| 2024-04-26 | 3.590 | 3.610 | 3.590 | 3.610 | 90.250 | 176 |
| 2024-04-25 | 3.500 | 3.500 | 3.500 | 3.500 | 87.500 | 0 |
| 2024-04-24 | 3.550 | 3.550 | 3.500 | 3.500 | 87.500 | 36 |
| 2024-04-23 | 3.550 | 3.550 | 3.550 | 3.550 | 88.750 | 64 |
| 2024-04-22 | 3.520 | 3.520 | 3.520 | 3.520 | 88.000 | 0 |
| 2024-04-19 | 3.700 | 3.700 | 3.500 | 3.520 | 88.000 | 64 |
| 2024-04-18 | 3.800 | 3.860 | 3.790 | 3.790 | 94.750 | 232 |
| 2024-04-17 | 3.860 | 3.860 | 3.860 | 3.860 | 96.500 | 0 |
| 2024-04-16 | 3.860 | 3.860 | 3.860 | 3.860 | 96.500 | 0 |
| 2024-04-15 | 3.850 | 3.860 | 3.850 | 3.860 | 96.500 | 8 |
| 2024-04-12 | 3.810 | 3.860 | 3.810 | 3.860 | 96.500 | 480 |
| 2024-04-11 | 3.820 | 3.820 | 3.700 | 3.770 | 94.250 | 128 |
| 2024-04-10 | 3.830 | 3.830 | 3.830 | 3.830 | 95.750 | 4 |
| 2024-04-09 | 3.810 | 3.820 | 3.810 | 3.820 | 95.500 | 24 |
| 2024-04-08 | 3.820 | 3.820 | 3.820 | 3.820 | 95.500 | 60 |
| 2024-04-05 | 3.740 | 3.740 | 3.740 | 3.740 | 93.500 | 0 |
| 2024-04-04 | 3.760 | 3.810 | 3.650 | 3.740 | 93.500 | 304 |
| 2024-04-03 | 3.890 | 3.890 | 3.760 | 3.760 | 94.000 | 48 |
| 2024-04-02 | 3.800 | 3.800 | 3.800 | 3.800 | 95.000 | 12 |
| 2024-04-01 | 4.140 | 4.140 | 3.800 | 3.800 | 95.000 | 68 |
| 2024-03-28 | 4.130 | 4.140 | 4.130 | 4.140 | 103.50 | 56 |
| 2024-03-27 | 4.140 | 4.140 | 4.140 | 4.140 | 103.50 | 0 |
| 2024-03-26 | 4.140 | 4.140 | 4.140 | 4.140 | 103.50 | 0 |
| 2024-03-25 | 4.140 | 4.140 | 4.140 | 4.140 | 103.50 | 8 |
| 2024-03-22 | 4.100 | 4.140 | 4.100 | 4.140 | 103.50 | 416 |
| 2024-03-21 | 4.100 | 4.100 | 4.100 | 4.100 | 102.50 | 220 |
| 2024-03-20 | 4.100 | 4.100 | 4.100 | 4.100 | 102.50 | 0 |
| 2024-03-19 | 4.100 | 4.100 | 4.100 | 4.100 | 102.50 | 0 |
| 2024-03-18 | 4.100 | 4.100 | 4.100 | 4.100 | 102.50 | 0 |
| 2024-03-15 | 4.000 | 4.100 | 4.000 | 4.100 | 102.50 | 12 |
| 2024-03-14 | 4.040 | 4.040 | 4.040 | 4.040 | 101.00 | 0 |
| 2024-03-13 | 4.100 | 4.100 | 4.020 | 4.040 | 101.00 | 36 |
| 2024-03-12 | 4.350 | 4.350 | 4.110 | 4.180 | 104.50 | 616 |
| 2024-03-11 | 4.380 | 4.380 | 4.380 | 4.380 | 109.50 | 0 |
| 2024-03-08 | 4.400 | 4.400 | 4.380 | 4.380 | 109.50 | 56 |
| 2024-03-07 | 4.470 | 4.470 | 4.400 | 4.400 | 110.00 | 12 |
| 2024-03-06 | 4.570 | 4.570 | 4.420 | 4.420 | 110.50 | 200 |
| 2024-03-05 | 4.640 | 4.650 | 4.630 | 4.630 | 115.75 | 20 |
| 2024-03-04 | 4.610 | 4.610 | 4.500 | 4.500 | 112.50 | 4,588 |
| 2024-03-01 | 4.700 | 4.700 | 4.640 | 4.650 | 116.25 | 16 |
| 2024-02-29 | 4.700 | 4.900 | 4.600 | 4.600 | 115.00 | 88 |
| 2024-02-28 | 5.200 | 5.250 | 4.800 | 4.800 | 120.00 | 232 |
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.