Alphaville S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	15.289	15.289	15.289	15.289	382.22	0
2022-09-13	15.476	15.476	15.136	15.289	382.22	442
2022-09-12	16.393	16.393	16.138	16.138	403.45	61
2022-09-09	16.393	16.393	16.384	16.384	409.61	164
2022-09-08	16.563	16.563	16.563	16.563	414.07	4
2022-09-06	16.970	16.970	16.970	16.970	424.26	0
2022-09-05	16.979	16.979	16.970	16.970	424.26	9
2022-09-02	17.837	17.837	17.837	17.837	445.92	4
2022-09-01	19.536	19.536	19.536	19.536	488.39	28
2022-08-31	16.987	16.987	16.987	16.987	424.69	160
2022-08-30	17.336	17.336	17.336	17.336	433.39	122
2022-08-29	18.686	18.686	18.686	18.686	467.15	0
2022-08-26	18.686	18.686	18.686	18.686	467.15	268
2022-08-25	18.686	18.686	18.686	18.686	467.15	0
2022-08-24	18.686	18.686	18.686	18.686	467.15	0
2022-08-23	18.686	18.686	18.686	18.686	467.15	14
2022-08-22	17.837	17.837	17.837	17.837	445.92	0
2022-08-19	17.837	17.837	17.837	17.837	445.92	0
2022-08-18	17.837	17.837	17.837	17.837	445.92	0
2022-08-17	17.837	17.837	17.837	17.837	445.92	0
2022-08-16	16.809	17.837	16.809	17.837	445.92	37
2022-08-15	16.987	16.987	16.987	16.987	424.69	0
2022-08-12	16.987	16.987	16.987	16.987	424.69	0
2022-08-11	16.987	16.987	16.987	16.987	424.69	0
2022-08-10	16.987	16.987	16.987	16.987	424.69	395
2022-08-09	15.713	15.713	15.713	15.713	392.83	14
2022-08-08	16.138	16.138	16.138	16.138	403.45	0
2022-08-05	16.138	16.138	16.138	16.138	403.45	0
2022-08-04	16.138	16.138	16.138	16.138	403.45	0
2022-08-03	16.138	16.138	16.138	16.138	403.45	0
2022-08-02	16.138	16.138	16.138	16.138	403.45	0
2022-08-01	16.138	16.138	16.138	16.138	403.45	0
2022-07-29	16.138	16.138	16.138	16.138	403.45	32
2022-07-28	16.138	16.138	16.130	16.130	403.24	131
2022-07-27	16.147	17.820	16.147	17.820	445.49	89
2022-07-26	16.147	16.147	16.147	16.147	403.66	555
2022-07-25	15.535	15.535	15.535	15.535	388.37	18
2022-07-22	16.435	16.435	16.435	16.435	410.88	0
2022-07-21	16.580	16.580	16.435	16.435	410.88	23
2022-07-20	17.837	17.837	16.563	16.563	414.07	301
2022-07-19	16.563	16.563	16.444	16.444	411.10	37
2022-07-18	16.987	16.987	16.554	16.554	413.86	32
2022-07-15	17.837	18.686	17.837	18.686	467.15	23
2022-07-14	17.828	17.828	17.828	17.828	445.71	23
2022-07-13	17.828	17.837	16.393	16.571	414.28	47
2022-07-12	17.837	17.837	16.987	16.987	424.69	42
2022-07-11	17.828	17.828	17.743	17.743	443.58	14
2022-07-08	15.739	15.739	15.739	15.739	393.47	0
2022-07-07	15.739	15.739	15.739	15.739	393.47	0
2022-07-06	15.739	15.739	15.739	15.739	393.47	0
2022-07-05	15.722	15.739	15.722	15.739	393.47	9
2022-07-04	17.837	17.837	17.837	17.837	445.92	14
2022-07-01	16.903	16.903	16.903	16.903	422.56	0
2022-06-30	15.960	16.903	15.960	16.903	422.56	164
2022-06-29	17.837	17.837	15.713	15.960	398.99	376
2022-06-28	17.404	17.404	17.395	17.395	434.88	42
2022-06-27	16.648	16.945	16.648	16.656	416.40	339
2022-06-24	21.234	21.234	18.678	18.678	466.94	51
2022-06-23	19.536	20.376	19.536	20.376	509.41	61
2022-06-22	21.234	21.234	21.234	21.234	530.86	301

← NewerPage 18 of 21 · 1,250 trading daysOlder →

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.