Alphaville S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	27.435	27.435	27.435	27.435	685.87	485
2022-03-23	27.435	27.435	27.435	27.435	685.87	0
2022-03-22	27.435	27.435	27.435	27.435	685.87	18
2022-03-21	27.511	27.511	26.390	27.511	687.78	61
2022-03-18	27.511	27.511	27.511	27.511	687.78	28
2022-03-17	27.596	27.596	27.511	27.511	687.78	207
2022-03-16	27.596	27.596	27.596	27.596	689.90	0
2022-03-15	27.596	27.596	27.596	27.596	689.90	169
2022-03-14	27.596	27.596	27.596	27.596	689.90	47
2022-03-11	27.605	27.605	27.605	27.605	690.11	113
2022-03-10	27.919	27.919	27.919	27.919	697.97	9
2022-03-09	27.477	27.477	27.477	27.477	686.93	0
2022-03-08	27.477	27.477	27.477	27.477	686.93	103
2022-03-07	27.477	27.477	27.477	27.477	686.93	0
2022-03-04	27.477	27.477	27.477	27.477	686.93	0
2022-03-03	27.477	27.477	27.477	27.477	686.93	0
2022-03-02	27.477	27.477	27.477	27.477	686.93	75
2022-02-25	27.477	27.477	27.477	27.477	686.93	14
2022-02-24	27.002	27.002	27.002	27.002	675.04	207
2022-02-23	27.375	27.503	27.375	27.503	687.57	14
2022-02-22	27.367	27.367	27.367	27.367	684.17	14
2022-02-21	27.307	27.341	27.307	27.341	683.53	193
2022-02-18	27.341	27.350	27.341	27.350	683.74	14
2022-02-17	25.906	27.180	25.906	27.180	679.50	14
2022-02-16	23.961	25.354	23.782	25.354	633.84	221
2022-02-15	23.808	25.481	23.808	25.473	636.82	32
2022-02-14	25.473	25.473	25.473	25.473	636.82	0
2022-02-11	25.473	25.473	25.473	25.473	636.82	0
2022-02-10	25.473	25.473	25.473	25.473	636.82	0
2022-02-09	25.473	25.473	25.473	25.473	636.82	65
2022-02-08	25.473	25.473	25.473	25.473	636.82	0
2022-02-07	25.473	25.473	25.473	25.473	636.82	47
2022-02-04	23.247	25.473	23.247	25.473	636.82	75
2022-02-03	25.906	25.906	25.906	25.906	647.64	23
2022-02-02	25.880	26.322	25.880	26.322	658.05	131
2022-02-01	24.793	25.880	24.793	25.880	647.01	136
2022-01-31	25.056	25.056	24.878	24.878	621.95	230
2022-01-28	25.099	25.158	25.090	25.158	628.96	42
2022-01-27	25.354	25.481	25.311	25.311	632.78	18
2022-01-26	25.481	25.481	24.623	24.623	615.58	37
2022-01-25	24.623	26.246	24.623	26.246	656.14	470
2022-01-24	24.547	24.547	24.547	24.547	613.67	9
2022-01-21	24.632	24.717	24.199	24.199	604.96	984
2022-01-20	24.606	24.606	24.606	24.606	615.16	244
2022-01-19	24.623	24.623	24.615	24.615	615.37	42
2022-01-18	24.615	24.632	24.606	24.632	615.79	65
2022-01-17	24.615	24.615	24.589	24.615	615.37	249
2022-01-14	24.368	24.623	24.368	24.615	615.37	61
2022-01-13	24.368	24.377	24.360	24.377	609.42	94
2022-01-12	24.368	24.377	24.368	24.377	609.42	178
2022-01-11	24.190	24.377	24.190	24.368	609.21	70
2022-01-10	24.368	24.368	23.774	23.774	594.35	75
2022-01-07	25.150	25.150	24.190	24.368	609.21	145
2022-01-06	25.167	25.167	25.150	25.167	629.17	65
2022-01-05	24.632	25.141	24.589	25.141	628.53	61
2022-01-04	23.782	23.782	23.782	23.782	594.56	0
2022-01-03	23.782	23.782	23.782	23.782	594.56	0
2021-12-30	25.396	25.396	23.782	23.782	594.56	117
2021-12-29	25.362	25.362	25.311	25.354	633.84	692
2021-12-28	25.379	25.388	24.632	24.632	615.79	84

← NewerPage 20 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.