Alphaville S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	21.234	21.234	21.234	21.234	530.86	14
2022-06-20	21.234	21.234	20.895	20.895	522.36	18
2022-06-17	20.376	20.725	20.376	20.725	518.12	127
2022-06-15	18.678	18.678	18.678	18.678	466.94	4
2022-06-14	15.951	16.987	15.306	16.987	424.69	32
2022-06-13	16.147	16.147	14.864	14.864	371.60	89
2022-06-10	18.363	18.372	16.996	17.497	437.43	56
2022-06-09	18.542	19.527	18.262	19.527	488.18	61
2022-06-08	20.818	20.818	18.686	19.204	480.11	32
2022-06-07	18.703	21.064	17.837	21.064	526.61	47
2022-06-06	21.098	21.098	17.828	17.828	445.71	329
2022-06-03	16.843	17.837	16.843	17.837	445.92	28
2022-06-02	18.270	18.652	18.270	18.567	464.18	14
2022-06-01	16.852	16.852	16.852	16.852	421.29	0
2022-05-31	16.852	16.852	16.852	16.852	421.29	14
2022-05-30	16.138	16.138	16.138	16.138	403.45	0
2022-05-27	16.138	16.138	16.138	16.138	403.45	0
2022-05-26	16.987	16.987	16.138	16.138	403.45	14
2022-05-25	16.903	16.903	16.903	16.903	422.56	136
2022-05-24	15.289	15.289	15.289	15.289	382.22	0
2022-05-23	14.694	16.138	14.694	15.289	382.22	249
2022-05-20	17.837	17.837	14.329	14.329	358.22	329
2022-05-19	15.110	16.393	14.949	16.393	409.82	103
2022-05-18	18.941	18.941	14.711	14.711	367.78	306
2022-05-17	20.470	20.470	18.941	18.941	473.52	466
2022-05-16	22.084	22.084	22.084	22.084	552.09	18
2022-05-13	22.186	22.933	22.186	22.933	573.32	131
2022-05-12	20.725	20.725	20.725	20.725	518.12	0
2022-05-11	20.725	20.725	20.725	20.725	518.12	174
2022-05-10	23.774	23.774	23.774	23.774	594.35	0
2022-05-09	23.774	23.774	23.774	23.774	594.35	0
2022-05-06	23.774	23.774	23.774	23.774	594.35	0
2022-05-05	23.774	23.774	23.774	23.774	594.35	0
2022-05-04	23.774	23.774	23.774	23.774	594.35	0
2022-05-03	23.782	23.782	23.774	23.774	594.35	94
2022-05-02	24.802	24.802	24.802	24.802	620.04	14
2022-04-29	23.961	23.961	22.933	22.933	573.32	160
2022-04-28	25.048	25.048	25.048	25.048	626.20	0
2022-04-27	25.048	25.048	25.048	25.048	626.20	0
2022-04-26	25.048	25.048	25.048	25.048	626.20	2,227
2022-04-25	25.481	25.481	25.481	25.481	637.03	0
2022-04-22	25.481	25.481	25.481	25.481	637.03	0
2022-04-20	25.481	25.481	25.481	25.481	637.03	230
2022-04-19	27.605	27.605	27.605	27.605	690.11	0
2022-04-18	27.605	27.605	27.605	27.605	690.11	0
2022-04-14	27.605	27.605	27.605	27.605	690.11	0
2022-04-13	27.605	27.605	27.605	27.605	690.11	0
2022-04-12	27.605	27.605	27.605	27.605	690.11	0
2022-04-11	27.605	27.605	27.605	27.605	690.11	0
2022-04-08	27.605	27.605	27.605	27.605	690.11	0
2022-04-07	27.605	27.605	27.605	27.605	690.11	202
2022-04-06	26.331	26.331	26.331	26.331	658.26	0
2022-04-05	26.331	26.331	26.331	26.331	658.26	4
2022-04-04	27.171	27.171	27.171	27.171	679.28	0
2022-04-01	27.171	27.171	27.171	27.171	679.28	122
2022-03-31	27.435	27.435	27.435	27.435	685.87	0
2022-03-30	27.435	27.435	27.435	27.435	685.87	0
2022-03-29	27.435	27.435	27.435	27.435	685.87	0
2022-03-28	27.435	27.435	27.435	27.435	685.87	0
2022-03-25	27.435	27.435	27.435	27.435	685.87	0

← NewerPage 19 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.