Alphaville S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.900 | 5.250 | 4.900 | 5.250 | 131.25 | 60 |
| 2024-02-26 | 4.950 | 4.950 | 4.840 | 4.840 | 121.00 | 12 |
| 2024-02-23 | 4.750 | 4.980 | 4.690 | 4.690 | 117.25 | 80 |
| 2024-02-22 | 4.850 | 4.920 | 4.850 | 4.920 | 123.00 | 392 |
| 2024-02-21 | 5.300 | 5.320 | 4.900 | 4.990 | 124.75 | 168 |
| 2024-02-20 | 4.950 | 4.950 | 4.950 | 4.950 | 123.75 | 0 |
| 2024-02-19 | 4.900 | 4.950 | 4.900 | 4.950 | 123.75 | 220 |
| 2024-02-16 | 5.100 | 5.100 | 5.100 | 5.100 | 127.50 | 0 |
| 2024-02-15 | 5.180 | 5.180 | 5.100 | 5.100 | 127.50 | 20 |
| 2024-02-14 | 4.980 | 4.980 | 4.980 | 4.980 | 124.50 | 0 |
| 2024-02-09 | 4.900 | 5.000 | 4.820 | 4.980 | 124.50 | 148 |
| 2024-02-08 | 5.050 | 5.050 | 4.730 | 5.050 | 126.25 | 36 |
| 2024-02-07 | 4.900 | 4.900 | 4.900 | 4.900 | 122.50 | 4 |
| 2024-02-06 | 4.880 | 4.990 | 4.810 | 4.990 | 124.75 | 192 |
| 2024-02-05 | 4.880 | 4.880 | 4.880 | 4.880 | 122.00 | 4 |
| 2024-02-02 | 5.100 | 5.100 | 5.100 | 5.100 | 127.50 | 0 |
| 2024-02-01 | 4.920 | 5.100 | 4.900 | 5.100 | 127.50 | 104 |
| 2024-01-31 | 5.180 | 5.180 | 5.180 | 5.180 | 129.50 | 24 |
| 2024-01-30 | 5.000 | 5.180 | 4.950 | 5.180 | 129.50 | 124 |
| 2024-01-29 | 5.200 | 5.200 | 5.200 | 5.200 | 130.00 | 8 |
| 2024-01-26 | 5.190 | 5.190 | 5.190 | 5.190 | 129.75 | 16 |
| 2024-01-25 | 5.150 | 5.150 | 5.150 | 5.150 | 128.75 | 8 |
| 2024-01-24 | 5.180 | 5.180 | 5.150 | 5.150 | 128.75 | 12 |
| 2024-01-23 | 4.810 | 5.150 | 4.810 | 5.150 | 128.75 | 116 |
| 2024-01-22 | 5.170 | 5.170 | 5.170 | 5.170 | 129.25 | 8 |
| 2024-01-19 | 4.900 | 5.170 | 4.900 | 5.170 | 129.25 | 40 |
| 2024-01-18 | 4.900 | 4.960 | 4.900 | 4.900 | 122.50 | 104 |
| 2024-01-17 | 4.990 | 5.060 | 4.990 | 5.060 | 126.50 | 52 |
| 2024-01-16 | 4.990 | 4.990 | 4.990 | 4.990 | 124.75 | 0 |
| 2024-01-15 | 4.900 | 4.990 | 4.900 | 4.990 | 124.75 | 16 |
| 2024-01-12 | 4.980 | 4.980 | 4.960 | 4.960 | 124.00 | 8 |
| 2024-01-11 | 4.810 | 4.980 | 4.810 | 4.980 | 124.50 | 20 |
| 2024-01-10 | 5.090 | 5.090 | 4.860 | 4.860 | 121.50 | 16 |
| 2024-01-09 | 5.000 | 5.000 | 4.800 | 4.910 | 122.75 | 160 |
| 2024-01-08 | 4.960 | 5.000 | 4.910 | 5.000 | 125.00 | 56 |
| 2024-01-05 | 4.960 | 4.960 | 4.910 | 4.960 | 124.00 | 76 |
| 2024-01-04 | 4.960 | 4.960 | 4.960 | 4.960 | 124.00 | 8 |
| 2024-01-03 | 4.980 | 4.980 | 4.960 | 4.960 | 124.00 | 20 |
| 2024-01-02 | 5.000 | 5.000 | 5.000 | 5.000 | 125.00 | 12 |
| 2023-12-28 | 5.200 | 5.390 | 4.850 | 4.850 | 121.25 | 1,040 |
| 2023-12-27 | 5.160 | 5.230 | 4.950 | 5.050 | 126.25 | 116 |
| 2023-12-26 | 5.190 | 5.190 | 5.010 | 5.100 | 127.50 | 144 |
| 2023-12-22 | 5.440 | 5.450 | 5.200 | 5.200 | 130.00 | 340 |
| 2023-12-21 | 5.500 | 6.320 | 5.300 | 5.600 | 140.00 | 388 |
| 2023-12-20 | 5.394 | 5.394 | 5.096 | 5.105 | 127.62 | 296 |
| 2023-12-19 | 5.394 | 5.394 | 5.088 | 5.368 | 134.20 | 164 |
| 2023-12-18 | 5.521 | 6.065 | 5.105 | 5.394 | 134.84 | 1,003 |
| 2023-12-15 | 4.357 | 4.757 | 4.340 | 4.340 | 108.51 | 131 |
| 2023-12-14 | 4.332 | 4.587 | 4.170 | 4.587 | 114.66 | 84 |
| 2023-12-13 | 4.247 | 4.247 | 4.247 | 4.247 | 106.17 | 65 |
| 2023-12-12 | 4.009 | 4.247 | 3.907 | 4.247 | 106.17 | 47 |
| 2023-12-11 | 4.366 | 4.527 | 4.009 | 4.009 | 100.23 | 61 |
| 2023-12-08 | 3.831 | 4.247 | 3.831 | 4.247 | 106.17 | 37 |
| 2023-12-07 | 4.052 | 4.052 | 4.052 | 4.052 | 101.29 | 4 |
| 2023-12-06 | 4.094 | 4.094 | 4.094 | 4.094 | 102.35 | 9 |
| 2023-12-05 | 4.077 | 4.111 | 4.077 | 4.077 | 101.92 | 240 |
| 2023-12-04 | 4.247 | 4.332 | 4.247 | 4.247 | 106.17 | 28 |
| 2023-12-01 | 4.162 | 4.247 | 4.162 | 4.247 | 106.17 | 56 |
| 2023-11-30 | 4.170 | 4.332 | 4.162 | 4.162 | 104.05 | 160 |
| 2023-11-29 | 3.814 | 4.162 | 3.737 | 4.162 | 104.05 | 560 |
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.