Alphaville S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 3.907 | 3.907 | 3.907 | 3.907 | 97.678 | 4 |
| 2023-11-27 | 3.916 | 3.916 | 3.754 | 3.907 | 97.678 | 98 |
| 2023-11-24 | 3.916 | 3.916 | 3.916 | 3.916 | 97.890 | 0 |
| 2023-11-23 | 3.916 | 3.916 | 3.916 | 3.916 | 97.890 | 0 |
| 2023-11-22 | 3.916 | 3.916 | 3.916 | 3.916 | 97.890 | 4 |
| 2023-11-21 | 4.204 | 4.204 | 4.204 | 4.204 | 105.11 | 0 |
| 2023-11-20 | 4.170 | 4.204 | 4.170 | 4.204 | 105.11 | 240 |
| 2023-11-17 | 4.162 | 4.162 | 4.162 | 4.162 | 104.05 | 23 |
| 2023-11-16 | 4.306 | 4.306 | 4.077 | 4.136 | 103.41 | 56 |
| 2023-11-14 | 4.323 | 4.323 | 4.323 | 4.323 | 108.08 | 18 |
| 2023-11-13 | 3.907 | 3.907 | 3.907 | 3.907 | 97.678 | 0 |
| 2023-11-10 | 3.907 | 3.907 | 3.907 | 3.907 | 97.678 | 4 |
| 2023-11-09 | 3.907 | 3.907 | 3.907 | 3.907 | 97.678 | 0 |
| 2023-11-08 | 3.907 | 3.907 | 3.907 | 3.907 | 97.678 | 0 |
| 2023-11-07 | 3.907 | 3.907 | 3.737 | 3.907 | 97.678 | 94 |
| 2023-11-06 | 3.907 | 3.907 | 3.797 | 3.797 | 94.917 | 9 |
| 2023-11-03 | 3.491 | 3.907 | 3.491 | 3.907 | 97.678 | 61 |
| 2023-11-01 | 3.482 | 3.482 | 3.482 | 3.482 | 87.060 | 4 |
| 2023-10-31 | 3.550 | 3.584 | 3.550 | 3.584 | 89.609 | 61 |
| 2023-10-30 | 3.652 | 3.652 | 3.652 | 3.652 | 91.307 | 4 |
| 2023-10-27 | 3.865 | 3.865 | 3.652 | 3.652 | 91.307 | 94 |
| 2023-10-26 | 3.865 | 3.865 | 3.865 | 3.865 | 96.616 | 23 |
| 2023-10-25 | 3.865 | 3.865 | 3.865 | 3.865 | 96.616 | 23 |
| 2023-10-24 | 3.848 | 3.865 | 3.848 | 3.865 | 96.616 | 9 |
| 2023-10-23 | 3.822 | 3.831 | 3.822 | 3.831 | 95.767 | 14 |
| 2023-10-20 | 3.822 | 3.822 | 3.822 | 3.822 | 95.554 | 4 |
| 2023-10-19 | 3.950 | 3.950 | 3.950 | 3.950 | 98.739 | 4 |
| 2023-10-18 | 3.958 | 3.958 | 3.958 | 3.958 | 98.952 | 23 |
| 2023-10-17 | 4.043 | 4.052 | 3.958 | 3.958 | 98.952 | 94 |
| 2023-10-16 | 4.332 | 4.332 | 4.332 | 4.332 | 108.29 | 32 |
| 2023-10-13 | 4.527 | 4.544 | 4.332 | 4.332 | 108.29 | 47 |
| 2023-10-11 | 3.984 | 3.984 | 3.984 | 3.984 | 99.589 | 0 |
| 2023-10-10 | 3.984 | 3.984 | 3.984 | 3.984 | 99.589 | 0 |
| 2023-10-09 | 3.984 | 3.984 | 3.984 | 3.984 | 99.589 | 4 |
| 2023-10-06 | 3.788 | 3.984 | 3.788 | 3.984 | 99.589 | 28 |
| 2023-10-05 | 4.128 | 4.128 | 3.788 | 3.788 | 94.705 | 18 |
| 2023-10-04 | 4.128 | 4.128 | 4.128 | 4.128 | 103.20 | 0 |
| 2023-10-03 | 4.128 | 4.128 | 4.128 | 4.128 | 103.20 | 28 |
| 2023-10-02 | 4.136 | 4.136 | 4.136 | 4.136 | 103.41 | 0 |
| 2023-09-29 | 4.247 | 4.247 | 4.136 | 4.136 | 103.41 | 28 |
| 2023-09-28 | 4.247 | 4.247 | 4.247 | 4.247 | 106.17 | 23 |
| 2023-09-27 | 4.204 | 4.247 | 4.009 | 4.009 | 100.23 | 150 |
| 2023-09-26 | 4.001 | 4.001 | 4.001 | 4.001 | 100.01 | 4 |
| 2023-09-25 | 4.086 | 4.086 | 4.001 | 4.001 | 100.01 | 14 |
| 2023-09-22 | 4.264 | 4.264 | 4.086 | 4.086 | 102.14 | 89 |
| 2023-09-21 | 4.425 | 4.425 | 4.247 | 4.247 | 106.17 | 75 |
| 2023-09-20 | 4.417 | 4.434 | 4.417 | 4.434 | 110.84 | 9 |
| 2023-09-19 | 4.298 | 4.298 | 4.298 | 4.298 | 107.45 | 0 |
| 2023-09-18 | 4.434 | 4.434 | 4.298 | 4.298 | 107.45 | 18 |
| 2023-09-15 | 4.502 | 4.510 | 4.434 | 4.434 | 110.84 | 14 |
| 2023-09-14 | 4.502 | 4.502 | 4.502 | 4.502 | 112.54 | 4 |
| 2023-09-13 | 4.697 | 4.697 | 4.629 | 4.629 | 115.73 | 65 |
| 2023-09-12 | 4.553 | 4.587 | 4.553 | 4.553 | 113.82 | 117 |
| 2023-09-11 | 4.629 | 4.629 | 4.629 | 4.629 | 115.73 | 4 |
| 2023-09-08 | 4.629 | 4.629 | 4.629 | 4.629 | 115.73 | 9 |
| 2023-09-06 | 4.629 | 4.629 | 4.629 | 4.629 | 115.73 | 14 |
| 2023-09-05 | 4.841 | 4.841 | 4.587 | 4.587 | 114.66 | 37 |
| 2023-09-04 | 4.841 | 4.841 | 4.841 | 4.841 | 121.04 | 4 |
| 2023-09-01 | 4.841 | 4.884 | 4.841 | 4.884 | 122.10 | 23 |
| 2023-08-31 | 4.884 | 5.079 | 4.884 | 5.079 | 126.98 | 122 |
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.