Alphaville S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 4.841 | 4.841 | 4.247 | 4.247 | 106.17 | 273 |
| 2023-03-08 | 5.028 | 5.292 | 4.841 | 4.841 | 121.04 | 659 |
| 2023-03-07 | 6.362 | 6.362 | 5.011 | 5.011 | 125.28 | 899 |
| 2023-03-06 | 7.398 | 7.398 | 6.362 | 6.362 | 159.04 | 400 |
| 2023-03-03 | 7.729 | 7.729 | 7.721 | 7.721 | 193.02 | 9 |
| 2023-03-02 | 8.409 | 8.409 | 8.409 | 8.409 | 210.22 | 4 |
| 2023-03-01 | 8.409 | 8.409 | 8.409 | 8.409 | 210.22 | 588 |
| 2023-02-28 | 8.409 | 8.409 | 8.409 | 8.409 | 210.22 | 0 |
| 2023-02-27 | 8.409 | 8.409 | 8.409 | 8.409 | 210.22 | 0 |
| 2023-02-24 | 8.409 | 8.409 | 8.409 | 8.409 | 210.22 | 0 |
| 2023-02-23 | 8.409 | 8.409 | 8.409 | 8.409 | 210.22 | 4 |
| 2023-02-22 | 7.942 | 8.409 | 7.942 | 8.409 | 210.22 | 324 |
| 2023-02-17 | 8.579 | 8.579 | 8.579 | 8.579 | 214.47 | 0 |
| 2023-02-16 | 8.579 | 8.579 | 8.579 | 8.579 | 214.47 | 0 |
| 2023-02-15 | 8.579 | 8.579 | 8.579 | 8.579 | 214.47 | 0 |
| 2023-02-14 | 8.579 | 8.579 | 8.579 | 8.579 | 214.47 | 0 |
| 2023-02-13 | 8.579 | 8.579 | 8.579 | 8.579 | 214.47 | 9 |
| 2023-02-10 | 8.579 | 8.579 | 8.579 | 8.579 | 214.47 | 0 |
| 2023-02-09 | 8.579 | 8.579 | 8.579 | 8.579 | 214.47 | 0 |
| 2023-02-08 | 8.579 | 8.579 | 8.579 | 8.579 | 214.47 | 0 |
| 2023-02-07 | 8.579 | 8.579 | 8.579 | 8.579 | 214.47 | 0 |
| 2023-02-06 | 8.579 | 8.579 | 8.579 | 8.579 | 214.47 | 0 |
| 2023-02-03 | 8.579 | 8.579 | 8.579 | 8.579 | 214.47 | 0 |
| 2023-02-02 | 8.443 | 8.579 | 7.899 | 8.579 | 214.47 | 127 |
| 2023-02-01 | 8.443 | 8.443 | 8.443 | 8.443 | 211.07 | 4 |
| 2023-01-31 | 8.409 | 8.409 | 8.409 | 8.409 | 210.22 | 94 |
| 2023-01-30 | 6.795 | 6.795 | 6.795 | 6.795 | 169.87 | 485 |
| 2023-01-27 | 6.795 | 6.795 | 6.795 | 6.795 | 169.87 | 4 |
| 2023-01-26 | 6.795 | 6.795 | 6.795 | 6.795 | 169.87 | 0 |
| 2023-01-25 | 6.795 | 6.795 | 6.795 | 6.795 | 169.87 | 0 |
| 2023-01-24 | 6.795 | 6.795 | 6.795 | 6.795 | 169.87 | 0 |
| 2023-01-23 | 7.211 | 7.211 | 6.795 | 6.795 | 169.87 | 51 |
| 2023-01-20 | 7.211 | 7.211 | 7.211 | 7.211 | 180.28 | 23 |
| 2023-01-19 | 7.135 | 7.135 | 7.135 | 7.135 | 178.37 | 28 |
| 2023-01-18 | 7.194 | 7.194 | 6.795 | 6.795 | 169.87 | 32 |
| 2023-01-17 | 7.186 | 7.186 | 7.186 | 7.186 | 179.64 | 56 |
| 2023-01-16 | 7.211 | 7.211 | 7.211 | 7.211 | 180.28 | 0 |
| 2023-01-13 | 7.211 | 7.211 | 7.211 | 7.211 | 180.28 | 0 |
| 2023-01-12 | 6.421 | 7.211 | 6.421 | 7.211 | 180.28 | 216 |
| 2023-01-11 | 6.421 | 6.421 | 6.421 | 6.421 | 160.53 | 65 |
| 2023-01-10 | 6.455 | 6.455 | 6.455 | 6.455 | 161.38 | 414 |
| 2023-01-09 | 6.455 | 6.455 | 6.455 | 6.455 | 161.38 | 56 |
| 2023-01-06 | 5.946 | 5.946 | 5.946 | 5.946 | 148.64 | 113 |
| 2023-01-05 | 5.988 | 5.988 | 5.946 | 5.946 | 148.64 | 9 |
| 2023-01-04 | 5.988 | 5.988 | 5.988 | 5.988 | 149.70 | 160 |
| 2023-01-03 | 5.988 | 5.988 | 5.988 | 5.988 | 149.70 | 0 |
| 2023-01-02 | 5.971 | 5.988 | 5.971 | 5.988 | 149.70 | 23 |
| 2022-12-29 | 5.971 | 5.971 | 5.971 | 5.971 | 149.28 | 136 |
| 2022-12-28 | 6.965 | 6.965 | 6.965 | 6.965 | 174.12 | 9 |
| 2022-12-27 | 6.549 | 6.549 | 6.183 | 6.540 | 163.50 | 216 |
| 2022-12-26 | 6.617 | 6.625 | 6.617 | 6.625 | 165.63 | 23 |
| 2022-12-23 | 6.625 | 6.625 | 6.625 | 6.625 | 165.63 | 744 |
| 2022-12-22 | 5.767 | 5.767 | 5.767 | 5.767 | 144.18 | 0 |
| 2022-12-21 | 5.767 | 5.767 | 5.767 | 5.767 | 144.18 | 0 |
| 2022-12-20 | 5.767 | 5.767 | 5.767 | 5.767 | 144.18 | 0 |
| 2022-12-19 | 5.767 | 5.767 | 5.767 | 5.767 | 144.18 | 0 |
| 2022-12-16 | 5.767 | 5.767 | 5.767 | 5.767 | 144.18 | 0 |
| 2022-12-15 | 5.767 | 5.767 | 5.767 | 5.767 | 144.18 | 0 |
| 2022-12-14 | 5.767 | 5.767 | 5.767 | 5.767 | 144.18 | 0 |
| 2022-12-13 | 5.767 | 5.767 | 5.767 | 5.767 | 144.18 | 7,356 |
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.