Alphaville S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 0.900 | 0.900 | 0.840 | 0.860 | 21.500 | 1,704 |
| 2026-01-26 | 0.880 | 0.890 | 0.880 | 0.880 | 22.000 | 1,844 |
| 2026-01-23 | 0.850 | 0.910 | 0.830 | 0.870 | 21.750 | 324 |
| 2026-01-22 | 0.830 | 0.890 | 0.830 | 0.880 | 22.000 | 984 |
| 2026-01-21 | 0.870 | 0.870 | 0.830 | 0.860 | 21.500 | 524 |
| 2026-01-20 | 0.860 | 0.860 | 0.820 | 0.820 | 20.500 | 1,264 |
| 2026-01-19 | 0.860 | 0.880 | 0.850 | 0.860 | 21.500 | 448 |
| 2026-01-16 | 0.850 | 0.870 | 0.850 | 0.850 | 21.250 | 596 |
| 2026-01-15 | 0.890 | 0.890 | 0.870 | 0.870 | 21.750 | 8 |
| 2026-01-14 | 0.870 | 0.910 | 0.870 | 0.880 | 22.000 | 108 |
| 2026-01-13 | 0.860 | 0.880 | 0.850 | 0.860 | 21.500 | 296 |
| 2026-01-12 | 0.940 | 0.940 | 0.830 | 0.840 | 21.000 | 1,596 |
| 2026-01-09 | 0.940 | 0.940 | 0.940 | 0.940 | 23.500 | 140 |
| 2026-01-08 | 0.950 | 0.950 | 0.920 | 0.940 | 23.500 | 480 |
| 2026-01-07 | 0.980 | 0.980 | 0.940 | 0.950 | 23.750 | 72 |
| 2026-01-06 | 0.970 | 0.970 | 0.920 | 0.950 | 23.750 | 580 |
| 2026-01-05 | 0.970 | 0.970 | 0.910 | 0.940 | 23.500 | 120 |
| 2026-01-02 | 0.920 | 0.960 | 0.920 | 0.960 | 24.000 | 84 |
| 2025-12-30 | 0.960 | 0.960 | 0.920 | 0.920 | 23.000 | 212 |
| 2025-12-29 | 0.930 | 0.950 | 0.930 | 0.940 | 23.500 | 556 |
| 2025-12-26 | 0.960 | 0.960 | 0.940 | 0.940 | 23.500 | 192 |
| 2025-12-23 | 0.930 | 0.950 | 0.930 | 0.950 | 23.750 | 1,084 |
| 2025-12-22 | 0.960 | 0.990 | 0.930 | 0.930 | 23.250 | 1,172 |
| 2025-12-19 | 0.970 | 1.000 | 0.960 | 0.990 | 24.750 | 1,144 |
| 2025-12-18 | 0.970 | 1.020 | 0.970 | 0.990 | 24.750 | 412 |
| 2025-12-17 | 1.030 | 1.030 | 0.970 | 0.970 | 24.250 | 1,288 |
| 2025-12-16 | 1.120 | 1.140 | 1.020 | 1.020 | 25.500 | 1,396 |
| 2025-12-15 | 1.160 | 1.160 | 1.120 | 1.120 | 28.000 | 636 |
| 2025-12-12 | 1.170 | 1.170 | 1.160 | 1.160 | 29.000 | 180 |
| 2025-12-11 | 1.120 | 1.190 | 1.120 | 1.140 | 28.500 | 460 |
| 2025-12-10 | 1.190 | 1.190 | 1.180 | 1.180 | 29.500 | 48 |
| 2025-12-09 | 1.100 | 1.150 | 1.100 | 1.150 | 28.750 | 356 |
| 2025-12-08 | 1.150 | 1.150 | 1.130 | 1.140 | 28.500 | 172 |
| 2025-12-05 | 1.160 | 1.160 | 1.130 | 1.150 | 28.750 | 228 |
| 2025-12-04 | 1.110 | 1.230 | 1.080 | 1.220 | 30.500 | 2,284 |
| 2025-12-03 | 1.120 | 1.120 | 1.080 | 1.100 | 27.500 | 1,960 |
| 2025-12-02 | 1.180 | 1.180 | 1.080 | 1.120 | 28.000 | 2,192 |
| 2025-12-01 | 1.210 | 1.210 | 1.180 | 1.180 | 29.500 | 152 |
| 2025-11-28 | 1.200 | 1.250 | 1.200 | 1.200 | 30.000 | 420 |
| 2025-11-27 | 1.270 | 1.270 | 1.200 | 1.200 | 30.000 | 2,476 |
| 2025-11-26 | 1.310 | 1.330 | 1.290 | 1.290 | 32.250 | 284 |
| 2025-11-25 | 1.400 | 1.400 | 1.300 | 1.330 | 33.250 | 6,868 |
| 2025-11-24 | 1.440 | 1.440 | 1.350 | 1.380 | 34.500 | 512 |
| 2025-11-21 | 1.440 | 1.440 | 1.440 | 1.440 | 36.000 | 4 |
| 2025-11-19 | 1.440 | 1.440 | 1.440 | 1.440 | 36.000 | 24 |
| 2025-11-18 | 1.450 | 1.450 | 1.450 | 1.450 | 36.250 | 36 |
| 2025-11-17 | 1.520 | 1.540 | 1.420 | 1.480 | 37.000 | 1,520 |
| 2025-11-14 | 1.510 | 1.510 | 1.500 | 1.510 | 37.750 | 104 |
| 2025-11-13 | 1.530 | 1.530 | 1.530 | 1.530 | 38.250 | 0 |
| 2025-11-12 | 1.520 | 1.530 | 1.480 | 1.530 | 38.250 | 364 |
| 2025-11-11 | 1.350 | 1.500 | 1.350 | 1.500 | 37.500 | 816 |
| 2025-11-10 | 1.380 | 1.410 | 1.350 | 1.390 | 34.750 | 2,036 |
| 2025-11-07 | 1.420 | 1.440 | 1.360 | 1.380 | 34.500 | 912 |
| 2025-11-06 | 1.420 | 1.420 | 1.410 | 1.410 | 35.250 | 360 |
| 2025-11-05 | 1.400 | 1.410 | 1.390 | 1.400 | 35.000 | 68 |
| 2025-11-04 | 1.460 | 1.480 | 1.400 | 1.400 | 35.000 | 1,252 |
| 2025-11-03 | 1.480 | 1.500 | 1.450 | 1.450 | 36.250 | 364 |
| 2025-10-31 | 1.500 | 1.520 | 1.480 | 1.500 | 37.500 | 756 |
| 2025-10-30 | 1.490 | 1.530 | 1.490 | 1.520 | 38.000 | 352 |
| 2025-10-29 | 1.600 | 1.600 | 1.500 | 1.510 | 37.750 | 1,376 |
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.