Alphaville S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 25.311 | 25.311 | 25.303 | 25.311 | 632.78 | 80 |
| 2021-12-23 | 25.294 | 25.294 | 24.632 | 25.226 | 630.66 | 202 |
| 2021-12-22 | 25.277 | 25.303 | 24.632 | 25.141 | 628.53 | 75 |
| 2021-12-21 | 25.311 | 25.311 | 25.056 | 25.269 | 631.72 | 51 |
| 2021-12-20 | 23.867 | 25.065 | 23.867 | 25.056 | 626.41 | 70 |
| 2021-12-17 | 23.349 | 24.555 | 23.349 | 23.867 | 596.68 | 80 |
| 2021-12-16 | 23.324 | 23.358 | 22.942 | 23.358 | 583.94 | 84 |
| 2021-12-15 | 22.933 | 23.782 | 22.925 | 23.782 | 594.56 | 103 |
| 2021-12-14 | 22.075 | 22.933 | 21.226 | 22.933 | 573.32 | 164 |
| 2021-12-13 | 22.084 | 22.933 | 22.084 | 22.925 | 573.11 | 141 |
| 2021-12-10 | 20.385 | 21.234 | 20.385 | 21.234 | 530.86 | 51 |
| 2021-12-09 | 19.442 | 20.385 | 19.442 | 20.385 | 509.62 | 47 |
| 2021-12-08 | 18.516 | 18.678 | 18.516 | 18.678 | 466.94 | 131 |
| 2021-12-07 | 17.412 | 18.686 | 17.412 | 18.593 | 464.82 | 61 |
| 2021-12-06 | 15.705 | 16.962 | 15.289 | 16.962 | 424.05 | 875 |
| 2021-12-03 | 16.138 | 16.903 | 15.289 | 15.289 | 382.22 | 579 |
| 2021-12-02 | 17.412 | 18.262 | 15.713 | 16.138 | 403.45 | 4,342 |
| 2021-12-01 | 19.960 | 19.960 | 16.987 | 16.987 | 424.69 | 3,056 |
| 2021-11-30 | 21.234 | 21.234 | 20.385 | 20.385 | 509.62 | 127 |
| 2021-11-29 | 21.234 | 21.234 | 20.385 | 20.385 | 509.62 | 188 |
| 2021-11-26 | 21.999 | 21.999 | 19.960 | 20.385 | 509.62 | 263 |
| 2021-11-25 | 21.234 | 21.234 | 21.234 | 21.234 | 530.86 | 47 |
| 2021-11-24 | 22.084 | 22.084 | 21.192 | 21.234 | 530.86 | 122 |
| 2021-11-23 | 22.508 | 22.508 | 21.192 | 21.192 | 529.79 | 145 |
| 2021-11-22 | 23.782 | 23.782 | 21.999 | 21.999 | 549.97 | 150 |
| 2021-11-19 | 25.218 | 25.218 | 22.347 | 22.508 | 562.71 | 777 |
| 2021-11-18 | 21.234 | 22.084 | 21.234 | 22.084 | 552.09 | 998 |
| 2021-11-17 | 22.084 | 22.355 | 22.084 | 22.084 | 552.09 | 51 |
| 2021-11-16 | 22.933 | 23.349 | 21.676 | 21.676 | 541.90 | 263 |
| 2021-11-12 | 23.332 | 23.332 | 22.194 | 22.194 | 554.85 | 36,945 |
| 2021-11-11 | 26.500 | 26.500 | 26.500 | 26.500 | 662.51 | 9 |
| 2021-11-10 | 26.331 | 26.331 | 26.331 | 26.331 | 658.26 | 9 |
| 2021-11-09 | 25.056 | 26.415 | 24.972 | 26.415 | 660.39 | 164 |
| 2021-11-08 | 26.755 | 26.755 | 26.755 | 26.755 | 668.88 | 9 |
| 2021-11-05 | 26.755 | 26.755 | 26.755 | 26.755 | 668.88 | 9 |
| 2021-11-04 | 26.925 | 26.925 | 26.832 | 26.832 | 670.79 | 150 |
| 2021-11-03 | 26.925 | 26.925 | 26.917 | 26.917 | 672.91 | 9 |
| 2021-11-01 | 26.458 | 26.458 | 26.458 | 26.458 | 661.45 | 9 |
| 2021-10-29 | 25.906 | 26.458 | 25.906 | 26.449 | 661.23 | 75 |
| 2021-10-28 | 26.331 | 26.755 | 25.481 | 26.755 | 668.88 | 98 |
| 2021-10-27 | 26.925 | 26.925 | 26.917 | 26.917 | 672.91 | 9 |
| 2021-10-26 | 26.840 | 26.840 | 26.747 | 26.755 | 668.88 | 174 |
| 2021-10-25 | 26.925 | 26.925 | 26.840 | 26.840 | 671.00 | 56 |
| 2021-10-22 | 27.120 | 27.129 | 27.086 | 27.086 | 677.16 | 923 |
| 2021-10-21 | 27.120 | 27.129 | 27.112 | 27.129 | 678.22 | 174 |
| 2021-10-20 | 27.129 | 27.129 | 27.120 | 27.129 | 678.22 | 122 |
| 2021-10-19 | 27.010 | 27.129 | 27.010 | 27.129 | 678.22 | 51 |
| 2021-10-18 | 26.917 | 27.129 | 26.908 | 27.129 | 678.22 | 51 |
| 2021-10-15 | 26.917 | 26.917 | 26.883 | 26.917 | 672.91 | 56 |
| 2021-10-14 | 26.755 | 26.925 | 26.339 | 26.883 | 672.06 | 113 |
← NewerPage 21 of 21 · 1,250 trading days
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.