Alphaville S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 3.321 | 3.635 | 3.313 | 3.398 | 84.937 | 2,943 |
| 2023-06-05 | 3.270 | 3.313 | 3.236 | 3.287 | 82.177 | 1,266 |
| 2023-06-02 | 3.126 | 3.228 | 3.100 | 3.228 | 80.690 | 244 |
| 2023-06-01 | 3.236 | 3.236 | 3.143 | 3.143 | 78.567 | 70 |
| 2023-05-31 | 3.279 | 3.347 | 3.228 | 3.228 | 80.690 | 226 |
| 2023-05-30 | 3.321 | 3.381 | 3.228 | 3.381 | 84.512 | 1,506 |
| 2023-05-29 | 3.313 | 3.559 | 3.313 | 3.321 | 83.026 | 508 |
| 2023-05-26 | 3.151 | 3.482 | 2.990 | 3.313 | 82.814 | 734 |
| 2023-05-25 | 2.837 | 3.075 | 2.837 | 3.075 | 76.868 | 324 |
| 2023-05-24 | 2.930 | 2.956 | 2.837 | 2.956 | 73.895 | 226 |
| 2023-05-23 | 2.973 | 2.973 | 2.888 | 2.896 | 72.409 | 367 |
| 2023-05-22 | 3.041 | 3.041 | 2.888 | 2.888 | 72.196 | 409 |
| 2023-05-19 | 3.015 | 3.058 | 2.896 | 2.896 | 72.409 | 367 |
| 2023-05-18 | 3.066 | 3.219 | 2.990 | 3.092 | 77.293 | 555 |
| 2023-05-17 | 3.024 | 3.321 | 2.862 | 3.228 | 80.690 | 348 |
| 2023-05-16 | 3.372 | 3.372 | 2.930 | 3.024 | 75.594 | 602 |
| 2023-05-15 | 3.398 | 3.491 | 2.973 | 3.279 | 81.964 | 984 |
| 2023-05-12 | 2.540 | 3.066 | 2.540 | 3.049 | 76.231 | 2,976 |
| 2023-05-11 | 2.463 | 2.540 | 2.387 | 2.540 | 63.490 | 141 |
| 2023-05-10 | 2.344 | 2.497 | 2.344 | 2.480 | 62.004 | 117 |
| 2023-05-09 | 2.378 | 2.489 | 2.327 | 2.463 | 61.579 | 339 |
| 2023-05-08 | 2.387 | 2.540 | 2.378 | 2.378 | 59.456 | 268 |
| 2023-05-05 | 2.378 | 2.387 | 2.327 | 2.387 | 59.668 | 216 |
| 2023-05-04 | 2.395 | 2.497 | 2.259 | 2.327 | 58.182 | 113 |
| 2023-05-03 | 2.225 | 2.395 | 2.225 | 2.395 | 59.881 | 98 |
| 2023-05-02 | 2.310 | 2.310 | 2.217 | 2.217 | 55.421 | 334 |
| 2023-04-28 | 2.387 | 2.387 | 2.302 | 2.302 | 57.545 | 197 |
| 2023-04-27 | 2.463 | 2.506 | 2.353 | 2.353 | 58.819 | 810 |
| 2023-04-26 | 2.446 | 2.446 | 2.319 | 2.353 | 58.819 | 216 |
| 2023-04-25 | 2.455 | 2.455 | 2.438 | 2.455 | 61.367 | 75 |
| 2023-04-24 | 2.548 | 2.548 | 2.293 | 2.293 | 57.333 | 197 |
| 2023-04-20 | 2.684 | 2.693 | 2.548 | 2.548 | 63.703 | 169 |
| 2023-04-19 | 2.769 | 2.769 | 2.548 | 2.548 | 63.703 | 188 |
| 2023-04-18 | 2.557 | 2.803 | 2.480 | 2.803 | 70.073 | 207 |
| 2023-04-17 | 2.667 | 2.676 | 2.548 | 2.548 | 63.703 | 141 |
| 2023-04-14 | 2.828 | 2.828 | 2.727 | 2.727 | 68.162 | 244 |
| 2023-04-13 | 2.718 | 2.964 | 2.718 | 2.862 | 71.559 | 216 |
| 2023-04-12 | 2.727 | 2.922 | 2.625 | 2.718 | 67.950 | 569 |
| 2023-04-11 | 2.336 | 2.548 | 2.336 | 2.548 | 63.703 | 1,539 |
| 2023-04-10 | 2.548 | 2.548 | 2.336 | 2.404 | 60.093 | 522 |
| 2023-04-06 | 2.276 | 2.514 | 2.276 | 2.412 | 60.305 | 442 |
| 2023-04-05 | 2.710 | 2.710 | 2.140 | 2.191 | 54.784 | 824 |
| 2023-04-04 | 2.480 | 2.650 | 2.387 | 2.650 | 66.251 | 136 |
| 2023-04-03 | 2.667 | 2.930 | 2.387 | 2.387 | 59.668 | 2,646 |
| 2023-03-31 | 2.081 | 2.667 | 2.081 | 2.667 | 66.676 | 1,704 |
| 2023-03-30 | 2.166 | 2.293 | 1.614 | 2.115 | 52.873 | 3,390 |
| 2023-03-29 | 2.642 | 2.794 | 2.039 | 2.039 | 50.962 | 2,161 |
| 2023-03-28 | 3.185 | 3.228 | 2.463 | 2.616 | 65.402 | 3,974 |
| 2023-03-27 | 3.950 | 4.289 | 3.143 | 3.143 | 78.567 | 6,315 |
| 2023-03-24 | 3.950 | 3.950 | 3.950 | 3.950 | 98.739 | 4 |
| 2023-03-23 | 3.822 | 3.950 | 3.822 | 3.950 | 98.739 | 18 |
| 2023-03-22 | 4.272 | 4.272 | 3.822 | 3.822 | 95.554 | 117 |
| 2023-03-21 | 4.289 | 4.289 | 4.247 | 4.247 | 106.17 | 9 |
| 2023-03-20 | 4.459 | 4.459 | 4.459 | 4.459 | 111.48 | 0 |
| 2023-03-17 | 4.298 | 4.459 | 4.298 | 4.459 | 111.48 | 32 |
| 2023-03-16 | 4.128 | 4.323 | 4.128 | 4.315 | 107.87 | 56 |
| 2023-03-15 | 4.374 | 4.374 | 4.238 | 4.366 | 109.14 | 23 |
| 2023-03-14 | 4.340 | 4.340 | 4.340 | 4.340 | 108.51 | 9 |
| 2023-03-13 | 4.247 | 4.247 | 4.247 | 4.247 | 106.17 | 9 |
| 2023-03-10 | 4.247 | 4.587 | 4.247 | 4.587 | 114.66 | 98 |
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.