Alphaville S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.980	0.990	0.920	0.960	24.000	812
2026-04-24	0.950	1.040	0.910	0.920	23.000	572
2026-04-23	1.020	1.020	0.910	0.910	22.750	1,216
2026-04-22	1.050	1.050	0.950	1.020	25.500	3,320
2026-04-20	1.100	1.220	1.010	1.010	25.250	3,392
2026-04-17	0.960	1.080	0.950	1.080	27.000	14,108
2026-04-16	0.970	0.990	0.900	0.960	24.000	5,016
2026-04-15	0.890	0.950	0.880	0.950	23.750	7,176
2026-04-14	0.910	0.940	0.890	0.890	22.250	480
2026-04-13	0.900	0.900	0.830	0.880	22.000	1,044
2026-04-10	0.950	0.950	0.800	0.870	21.750	2,628
2026-04-09	0.950	0.970	0.840	0.900	22.500	5,144
2026-04-08	0.760	0.940	0.750	0.930	23.250	11,444
2026-04-07	0.730	0.790	0.700	0.760	19.000	896
2026-04-06	0.710	0.780	0.710	0.730	18.250	216
2026-04-02	0.800	0.800	0.690	0.700	17.500	536
2026-04-01	0.680	0.700	0.680	0.690	17.250	156
2026-03-31	0.680	0.680	0.650	0.660	16.500	84
2026-03-30	0.680	0.690	0.640	0.690	17.250	316
2026-03-27	0.680	0.690	0.680	0.680	17.000	4,132
2026-03-26	0.670	0.690	0.660	0.670	16.750	2,180
2026-03-25	0.670	0.670	0.650	0.650	16.250	192
2026-03-24	0.660	0.670	0.640	0.660	16.500	640
2026-03-23	0.660	0.670	0.660	0.660	16.500	216
2026-03-20	0.660	0.660	0.660	0.660	16.500	88
2026-03-19	0.670	0.670	0.660	0.660	16.500	56
2026-03-18	0.680	0.680	0.660	0.670	16.750	372
2026-03-17	0.690	0.690	0.680	0.680	17.000	204
2026-03-16	0.720	0.720	0.680	0.680	17.000	324
2026-03-13	0.710	0.730	0.710	0.710	17.750	120
2026-03-12	0.740	0.740	0.720	0.720	18.000	108
2026-03-11	0.740	0.740	0.730	0.730	18.250	40
2026-03-10	0.740	0.740	0.710	0.730	18.250	216
2026-03-09	0.750	0.750	0.720	0.720	18.000	392
2026-03-06	0.750	0.760	0.730	0.730	18.250	104
2026-03-05	0.780	0.780	0.750	0.770	19.250	288
2026-03-04	0.780	0.790	0.760	0.770	19.250	252
2026-03-03	0.800	0.810	0.800	0.810	20.250	224
2026-03-02	0.790	0.810	0.780	0.800	20.000	180
2026-02-27	0.810	0.810	0.770	0.790	19.750	672
2026-02-26	0.810	0.810	0.790	0.790	19.750	1,804
2026-02-25	0.830	0.840	0.810	0.810	20.250	868
2026-02-24	0.840	0.850	0.810	0.840	21.000	1,432
2026-02-23	0.830	0.830	0.830	0.830	20.750	124
2026-02-20	0.810	0.850	0.810	0.830	20.750	180
2026-02-19	0.840	0.840	0.820	0.830	20.750	172
2026-02-18	0.850	0.850	0.820	0.830	20.750	200
2026-02-13	0.830	0.840	0.830	0.840	21.000	128
2026-02-12	0.860	0.860	0.820	0.830	20.750	172
2026-02-11	0.830	0.840	0.830	0.840	21.000	228
2026-02-10	0.840	0.840	0.830	0.830	20.750	8
2026-02-09	0.860	0.860	0.830	0.840	21.000	76
2026-02-06	0.840	0.850	0.820	0.830	20.750	576
2026-02-05	0.850	0.850	0.830	0.840	21.000	60
2026-02-04	0.870	0.870	0.830	0.860	21.500	372
2026-02-03	0.870	0.870	0.870	0.870	21.750	68
2026-02-02	0.850	0.880	0.850	0.860	21.500	336
2026-01-30	0.860	0.860	0.830	0.850	21.250	704
2026-01-29	0.830	0.890	0.830	0.860	21.500	448
2026-01-28	0.870	0.870	0.830	0.850	21.250	520

← NewerPage 3 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.