Alphaville S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 5.351 | 5.861 | 5.351 | 5.861 | 146.52 | 183 |
| 2022-12-09 | 5.266 | 5.266 | 5.266 | 5.266 | 131.65 | 0 |
| 2022-12-08 | 5.249 | 5.266 | 5.249 | 5.266 | 131.65 | 282 |
| 2022-12-07 | 5.096 | 5.096 | 5.096 | 5.096 | 127.41 | 1,417 |
| 2022-12-06 | 5.045 | 5.045 | 5.045 | 5.045 | 126.13 | 0 |
| 2022-12-05 | 5.045 | 5.045 | 5.045 | 5.045 | 126.13 | 0 |
| 2022-12-02 | 5.045 | 5.045 | 5.045 | 5.045 | 126.13 | 0 |
| 2022-12-01 | 5.045 | 5.045 | 5.045 | 5.045 | 126.13 | 4 |
| 2022-11-30 | 5.045 | 5.045 | 4.247 | 5.045 | 126.13 | 447 |
| 2022-11-29 | 5.045 | 5.045 | 5.045 | 5.045 | 126.13 | 0 |
| 2022-11-28 | 4.875 | 5.054 | 4.875 | 5.045 | 126.13 | 240 |
| 2022-11-25 | 4.408 | 4.663 | 4.247 | 4.663 | 116.58 | 372 |
| 2022-11-24 | 4.417 | 4.417 | 4.247 | 4.400 | 109.99 | 131 |
| 2022-11-23 | 4.672 | 4.672 | 4.391 | 4.417 | 110.42 | 94 |
| 2022-11-22 | 4.799 | 4.799 | 4.510 | 4.544 | 113.60 | 47 |
| 2022-11-21 | 4.765 | 4.765 | 4.765 | 4.765 | 119.12 | 0 |
| 2022-11-18 | 5.088 | 5.096 | 4.765 | 4.765 | 119.12 | 56 |
| 2022-11-17 | 5.096 | 5.096 | 5.096 | 5.096 | 127.41 | 47 |
| 2022-11-16 | 5.903 | 5.920 | 5.096 | 5.096 | 127.41 | 80 |
| 2022-11-14 | 5.937 | 5.937 | 5.937 | 5.937 | 148.43 | 9 |
| 2022-11-11 | 5.937 | 5.946 | 5.937 | 5.937 | 148.43 | 61 |
| 2022-11-10 | 6.200 | 6.200 | 6.200 | 6.200 | 155.01 | 0 |
| 2022-11-09 | 5.988 | 6.200 | 5.980 | 6.200 | 155.01 | 113 |
| 2022-11-08 | 5.954 | 5.954 | 5.946 | 5.946 | 148.64 | 56 |
| 2022-11-07 | 6.328 | 6.328 | 5.946 | 5.946 | 148.64 | 127 |
| 2022-11-04 | 6.795 | 6.795 | 6.158 | 6.158 | 153.95 | 249 |
| 2022-11-03 | 7.475 | 7.517 | 6.880 | 6.880 | 172.00 | 287 |
| 2022-11-01 | 7.942 | 8.196 | 7.364 | 7.364 | 184.10 | 362 |
| 2022-10-31 | 7.942 | 7.942 | 7.942 | 7.942 | 198.54 | 951 |
| 2022-10-28 | 8.069 | 8.112 | 7.899 | 8.112 | 202.79 | 23 |
| 2022-10-27 | 7.942 | 7.942 | 7.942 | 7.942 | 198.54 | 574 |
| 2022-10-26 | 9.343 | 9.343 | 9.343 | 9.343 | 233.58 | 4 |
| 2022-10-25 | 10.184 | 10.184 | 9.589 | 9.589 | 239.73 | 80 |
| 2022-10-24 | 11.203 | 11.203 | 11.203 | 11.203 | 280.08 | 47 |
| 2022-10-21 | 10.694 | 10.694 | 10.694 | 10.694 | 267.34 | 0 |
| 2022-10-20 | 10.694 | 10.694 | 10.694 | 10.694 | 267.34 | 9 |
| 2022-10-19 | 10.787 | 10.787 | 10.787 | 10.787 | 269.68 | 226 |
| 2022-10-18 | 10.779 | 10.779 | 10.779 | 10.779 | 269.46 | 9 |
| 2022-10-17 | 10.821 | 10.821 | 10.821 | 10.821 | 270.52 | 9 |
| 2022-10-14 | 10.617 | 10.821 | 10.617 | 10.821 | 270.52 | 23 |
| 2022-10-13 | 10.821 | 10.821 | 10.821 | 10.821 | 270.52 | 9 |
| 2022-10-11 | 10.957 | 10.957 | 10.447 | 10.456 | 261.39 | 70 |
| 2022-10-10 | 10.447 | 10.447 | 10.447 | 10.447 | 261.18 | 14 |
| 2022-10-07 | 11.084 | 11.084 | 10.235 | 10.447 | 261.18 | 433 |
| 2022-10-06 | 11.891 | 11.891 | 11.059 | 11.059 | 276.47 | 14 |
| 2022-10-05 | 11.891 | 11.891 | 11.891 | 11.891 | 297.28 | 23 |
| 2022-10-04 | 12.222 | 12.222 | 12.222 | 12.222 | 305.56 | 18 |
| 2022-10-03 | 12.384 | 12.384 | 12.384 | 12.384 | 309.60 | 9 |
| 2022-09-30 | 12.205 | 12.205 | 12.205 | 12.205 | 305.14 | 9 |
| 2022-09-29 | 12.486 | 12.486 | 12.486 | 12.486 | 312.14 | 9 |
| 2022-09-28 | 12.316 | 12.316 | 12.231 | 12.231 | 305.77 | 409 |
| 2022-09-27 | 13.590 | 13.590 | 12.316 | 12.316 | 307.90 | 324 |
| 2022-09-26 | 14.601 | 14.601 | 14.601 | 14.601 | 365.02 | 183 |
| 2022-09-23 | 15.263 | 15.263 | 15.263 | 15.263 | 381.58 | 0 |
| 2022-09-22 | 15.263 | 15.263 | 15.263 | 15.263 | 381.58 | 28 |
| 2022-09-21 | 15.280 | 15.280 | 15.280 | 15.280 | 382.00 | 117 |
| 2022-09-20 | 15.289 | 15.289 | 15.289 | 15.289 | 382.22 | 0 |
| 2022-09-19 | 15.289 | 15.289 | 15.289 | 15.289 | 382.22 | 0 |
| 2022-09-16 | 15.289 | 15.289 | 15.289 | 15.289 | 382.22 | 47 |
| 2022-09-15 | 15.289 | 15.289 | 15.289 | 15.289 | 382.22 | 0 |
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.