Alphaville S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.890	10.890	10.890	10.890	10.890	700
2026-07-21	10.150	10.150	10.150	10.150	10.150	100
2026-07-20	10.150	10.150	10.150	10.150	10.150	0
2026-07-17	10.220	10.220	10.150	10.150	10.150	2,300
2026-07-16	11.500	11.500	10.510	10.510	10.510	900
2026-07-15	11.560	11.560	11.560	11.560	11.560	100
2026-07-14	11.980	11.980	11.980	11.980	11.980	0
2026-07-13	11.980	11.980	11.980	11.980	11.980	100
2026-07-10	12.080	12.080	12.080	12.080	12.080	0
2026-07-09	12.080	12.080	12.080	12.080	12.080	100
2026-07-08	12.090	12.090	12.080	12.080	12.080	300
2026-07-07	12.120	12.120	12.120	12.120	12.120	200
2026-07-06	12.730	12.730	12.730	12.730	12.730	100
2026-07-03	12.750	12.750	12.750	12.750	12.750	100
2026-07-02	12.800	12.800	12.770	12.770	12.770	700
2026-07-01	12.940	12.950	12.940	12.950	12.950	300
2026-06-30	12.950	12.950	12.950	12.950	12.950	0
2026-06-29	12.950	12.950	12.950	12.950	12.950	0
2026-06-26	12.950	12.950	12.950	12.950	12.950	100
2026-06-25	12.950	12.950	12.950	12.950	12.950	100
2026-06-24	12.970	12.970	12.970	12.970	12.970	0
2026-06-23	12.970	12.970	12.970	12.970	12.970	0
2026-06-22	12.970	12.970	12.970	12.970	12.970	100
2026-06-19	13.000	13.000	13.000	13.000	13.000	100
2026-06-18	13.000	13.000	13.000	13.000	13.000	100
2026-06-17	13.010	13.010	13.010	13.010	13.010	200
2026-06-16	13.010	13.010	13.010	13.010	13.010	0
2026-06-15	13.500	13.510	13.010	13.010	13.010	600
2026-06-12	0.540	0.580	0.540	0.540	13.500	192
2026-06-11	0.550	0.570	0.530	0.570	14.250	96
2026-06-10	0.610	0.610	0.530	0.550	13.750	584
2026-06-09	0.630	0.630	0.610	0.610	15.250	552
2026-06-08	0.630	0.640	0.630	0.630	15.750	148
2026-06-05	0.630	0.630	0.620	0.620	15.500	252
2026-06-03	0.620	0.630	0.610	0.620	15.500	180
2026-06-02	0.640	0.640	0.630	0.630	15.750	336
2026-06-01	0.630	0.640	0.610	0.620	15.500	320
2026-05-29	0.630	0.680	0.630	0.630	15.750	228
2026-05-28	0.630	0.640	0.630	0.630	15.750	160
2026-05-27	0.650	0.650	0.610	0.630	15.750	768
2026-05-26	0.640	0.650	0.610	0.640	16.000	1,288
2026-05-25	0.660	0.670	0.640	0.640	16.000	640
2026-05-22	0.660	0.710	0.640	0.650	16.250	304
2026-05-21	0.660	0.670	0.620	0.640	16.000	204
2026-05-20	0.660	0.680	0.650	0.660	16.500	368
2026-05-19	0.670	0.680	0.650	0.650	16.250	776
2026-05-18	0.730	0.760	0.670	0.670	16.750	1,632
2026-05-15	0.770	0.770	0.720	0.720	18.000	2,320
2026-05-14	0.760	0.800	0.760	0.790	19.750	420
2026-05-13	0.800	0.800	0.760	0.760	19.000	580
2026-05-12	0.820	0.820	0.790	0.800	20.000	156
2026-05-11	0.870	0.890	0.800	0.800	20.000	2,840
2026-05-08	0.970	0.980	0.870	0.870	21.750	1,536
2026-05-07	0.920	0.920	0.910	0.920	23.000	776
2026-05-06	0.960	0.960	0.910	0.950	23.750	208
2026-05-05	0.970	0.970	0.890	0.900	22.500	508
2026-05-04	0.870	0.990	0.870	0.920	23.000	672
2026-04-30	0.970	0.970	0.890	0.890	22.250	2,816
2026-04-29	0.970	0.970	0.930	0.970	24.250	600
2026-04-28	0.970	0.970	0.930	0.940	23.500	228

← NewerPage 2 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.