Alphaville S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5.088 | 5.088 | 5.088 | 5.088 | 127.19 | 0 |
| 2023-08-29 | 4.782 | 5.096 | 4.782 | 5.088 | 127.19 | 131 |
| 2023-08-28 | 4.587 | 5.062 | 4.587 | 5.062 | 126.56 | 32 |
| 2023-08-25 | 4.757 | 4.757 | 4.587 | 4.587 | 114.66 | 174 |
| 2023-08-24 | 4.875 | 5.003 | 4.850 | 4.850 | 121.25 | 28 |
| 2023-08-23 | 4.867 | 5.096 | 4.867 | 5.096 | 127.41 | 47 |
| 2023-08-22 | 5.062 | 5.071 | 4.867 | 4.867 | 121.67 | 240 |
| 2023-08-21 | 5.113 | 5.258 | 5.054 | 5.054 | 126.34 | 51 |
| 2023-08-18 | 5.122 | 5.309 | 5.054 | 5.266 | 131.65 | 202 |
| 2023-08-17 | 5.521 | 5.521 | 5.266 | 5.266 | 131.65 | 70 |
| 2023-08-16 | 5.521 | 5.521 | 5.504 | 5.504 | 137.60 | 61 |
| 2023-08-15 | 5.394 | 5.665 | 5.394 | 5.665 | 141.63 | 42 |
| 2023-08-14 | 5.521 | 5.691 | 5.521 | 5.691 | 142.27 | 103 |
| 2023-08-11 | 5.691 | 5.691 | 5.521 | 5.521 | 138.02 | 61 |
| 2023-08-10 | 5.419 | 5.640 | 5.402 | 5.640 | 141.00 | 75 |
| 2023-08-09 | 5.708 | 5.767 | 5.394 | 5.394 | 134.84 | 301 |
| 2023-08-08 | 6.039 | 6.065 | 5.614 | 5.699 | 142.48 | 367 |
| 2023-08-07 | 5.793 | 6.031 | 5.793 | 6.031 | 150.76 | 37 |
| 2023-08-04 | 5.988 | 6.031 | 5.861 | 5.937 | 148.43 | 254 |
| 2023-08-03 | 6.065 | 6.065 | 6.065 | 6.065 | 151.61 | 4 |
| 2023-08-02 | 6.073 | 6.073 | 6.073 | 6.073 | 151.82 | 56 |
| 2023-08-01 | 6.107 | 6.107 | 6.107 | 6.107 | 152.67 | 0 |
| 2023-07-31 | 5.988 | 6.107 | 5.946 | 6.107 | 152.67 | 178 |
| 2023-07-28 | 6.022 | 6.056 | 5.954 | 6.022 | 150.55 | 357 |
| 2023-07-27 | 5.733 | 6.099 | 5.580 | 6.099 | 152.46 | 682 |
| 2023-07-26 | 5.878 | 6.014 | 5.733 | 5.733 | 143.33 | 94 |
| 2023-07-25 | 5.878 | 6.022 | 5.869 | 5.878 | 146.94 | 810 |
| 2023-07-24 | 5.767 | 5.903 | 5.767 | 5.878 | 146.94 | 324 |
| 2023-07-21 | 5.326 | 5.776 | 5.326 | 5.776 | 144.39 | 414 |
| 2023-07-20 | 5.495 | 5.495 | 5.478 | 5.478 | 136.96 | 51 |
| 2023-07-19 | 5.343 | 5.512 | 5.343 | 5.512 | 137.81 | 9 |
| 2023-07-18 | 5.538 | 5.538 | 5.309 | 5.309 | 132.71 | 259 |
| 2023-07-17 | 5.691 | 5.691 | 5.691 | 5.691 | 142.27 | 4 |
| 2023-07-14 | 5.640 | 5.640 | 5.309 | 5.309 | 132.71 | 65 |
| 2023-07-13 | 6.031 | 6.048 | 5.708 | 5.708 | 142.69 | 235 |
| 2023-07-12 | 5.861 | 5.946 | 5.861 | 5.946 | 148.64 | 61 |
| 2023-07-11 | 5.946 | 5.954 | 5.895 | 5.954 | 148.85 | 47 |
| 2023-07-10 | 6.031 | 6.031 | 6.031 | 6.031 | 150.76 | 56 |
| 2023-07-07 | 6.031 | 6.031 | 5.784 | 5.903 | 147.58 | 409 |
| 2023-07-06 | 6.031 | 6.031 | 6.022 | 6.031 | 150.76 | 117 |
| 2023-07-05 | 6.099 | 6.107 | 5.869 | 6.031 | 150.76 | 428 |
| 2023-07-04 | 6.073 | 6.116 | 5.946 | 5.946 | 148.64 | 390 |
| 2023-07-03 | 5.861 | 6.048 | 5.861 | 5.954 | 148.85 | 230 |
| 2023-06-30 | 5.920 | 5.997 | 5.776 | 5.980 | 149.49 | 574 |
| 2023-06-29 | 6.158 | 6.158 | 5.920 | 5.920 | 148.00 | 343 |
| 2023-06-28 | 5.869 | 6.158 | 5.776 | 6.158 | 153.95 | 230 |
| 2023-06-27 | 6.090 | 6.277 | 5.776 | 6.149 | 153.74 | 447 |
| 2023-06-26 | 6.200 | 6.277 | 5.861 | 5.946 | 148.64 | 715 |
| 2023-06-23 | 6.736 | 6.736 | 6.133 | 6.133 | 153.31 | 1,021 |
| 2023-06-22 | 6.048 | 6.787 | 5.478 | 6.787 | 169.66 | 1,233 |
| 2023-06-21 | 6.787 | 6.795 | 5.818 | 6.116 | 152.89 | 2,340 |
| 2023-06-20 | 5.555 | 6.353 | 5.555 | 5.963 | 149.06 | 2,943 |
| 2023-06-19 | 5.147 | 5.470 | 4.867 | 5.266 | 131.65 | 2,915 |
| 2023-06-16 | 3.975 | 4.841 | 3.822 | 4.578 | 114.45 | 1,078 |
| 2023-06-15 | 3.627 | 4.145 | 3.576 | 3.975 | 99.376 | 1,031 |
| 2023-06-14 | 3.448 | 3.567 | 3.432 | 3.567 | 89.184 | 522 |
| 2023-06-13 | 3.491 | 3.584 | 3.423 | 3.448 | 86.211 | 1,982 |
| 2023-06-12 | 3.448 | 3.542 | 3.372 | 3.448 | 86.211 | 1,210 |
| 2023-06-09 | 3.525 | 3.610 | 3.448 | 3.448 | 86.211 | 259 |
| 2023-06-07 | 3.516 | 3.525 | 3.330 | 3.508 | 87.697 | 409 |
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.