Alphaville S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.650 | 1.650 | 1.540 | 1.580 | 39.500 | 948 |
| 2025-10-27 | 1.690 | 1.690 | 1.650 | 1.650 | 41.250 | 1,464 |
| 2025-10-24 | 1.660 | 1.690 | 1.650 | 1.650 | 41.250 | 352 |
| 2025-10-23 | 1.580 | 1.650 | 1.580 | 1.600 | 40.000 | 912 |
| 2025-10-22 | 1.600 | 1.640 | 1.520 | 1.570 | 39.250 | 2,676 |
| 2025-10-21 | 1.650 | 1.670 | 1.550 | 1.590 | 39.750 | 852 |
| 2025-10-20 | 1.600 | 1.670 | 1.600 | 1.600 | 40.000 | 472 |
| 2025-10-17 | 1.480 | 1.600 | 1.460 | 1.600 | 40.000 | 1,700 |
| 2025-10-16 | 1.500 | 1.500 | 1.400 | 1.500 | 37.500 | 1,408 |
| 2025-10-15 | 1.510 | 1.510 | 1.490 | 1.490 | 37.250 | 212 |
| 2025-10-14 | 1.560 | 1.560 | 1.520 | 1.520 | 38.000 | 44 |
| 2025-10-13 | 1.520 | 1.520 | 1.510 | 1.520 | 38.000 | 132 |
| 2025-10-10 | 1.540 | 1.540 | 1.540 | 1.540 | 38.500 | 28 |
| 2025-10-09 | 1.540 | 1.570 | 1.540 | 1.560 | 39.000 | 188 |
| 2025-10-08 | 1.530 | 1.550 | 1.530 | 1.550 | 38.750 | 60 |
| 2025-10-07 | 1.590 | 1.590 | 1.560 | 1.560 | 39.000 | 88 |
| 2025-10-06 | 1.550 | 1.630 | 1.540 | 1.560 | 39.000 | 944 |
| 2025-10-03 | 1.610 | 1.610 | 1.570 | 1.590 | 39.750 | 396 |
| 2025-10-02 | 1.610 | 1.630 | 1.610 | 1.630 | 40.750 | 76 |
| 2025-10-01 | 1.620 | 1.650 | 1.610 | 1.620 | 40.500 | 828 |
| 2025-09-30 | 1.680 | 1.730 | 1.680 | 1.680 | 42.000 | 1,084 |
| 2025-09-29 | 1.660 | 1.660 | 1.660 | 1.660 | 41.500 | 32 |
| 2025-09-26 | 1.640 | 1.690 | 1.640 | 1.670 | 41.750 | 1,568 |
| 2025-09-25 | 1.680 | 1.680 | 1.680 | 1.680 | 42.000 | 4 |
| 2025-09-24 | 1.630 | 1.680 | 1.630 | 1.640 | 41.000 | 108 |
| 2025-09-23 | 1.650 | 1.650 | 1.630 | 1.630 | 40.750 | 260 |
| 2025-09-22 | 1.700 | 1.700 | 1.670 | 1.670 | 41.750 | 24 |
| 2025-09-19 | 1.670 | 1.700 | 1.650 | 1.700 | 42.500 | 136 |
| 2025-09-18 | 1.690 | 1.700 | 1.680 | 1.700 | 42.500 | 1,128 |
| 2025-09-17 | 1.690 | 1.700 | 1.670 | 1.670 | 41.750 | 332 |
| 2025-09-16 | 1.680 | 1.680 | 1.680 | 1.680 | 42.000 | 96 |
| 2025-09-15 | 1.690 | 1.690 | 1.690 | 1.690 | 42.250 | 68 |
| 2025-09-12 | 1.720 | 1.720 | 1.640 | 1.670 | 41.750 | 444 |
| 2025-09-11 | 1.720 | 1.730 | 1.690 | 1.720 | 43.000 | 272 |
| 2025-09-10 | 1.730 | 1.730 | 1.640 | 1.710 | 42.750 | 1,160 |
| 2025-09-09 | 1.780 | 1.780 | 1.740 | 1.740 | 43.500 | 16 |
| 2025-09-08 | 1.750 | 1.780 | 1.750 | 1.780 | 44.500 | 60 |
| 2025-09-05 | 1.760 | 1.760 | 1.740 | 1.750 | 43.750 | 192 |
| 2025-09-04 | 1.750 | 1.840 | 1.750 | 1.810 | 45.250 | 136 |
| 2025-09-03 | 1.840 | 1.840 | 1.820 | 1.820 | 45.500 | 48 |
| 2025-09-02 | 1.780 | 1.850 | 1.780 | 1.840 | 46.000 | 1,088 |
| 2025-09-01 | 1.790 | 1.880 | 1.750 | 1.830 | 45.750 | 2,836 |
| 2025-08-29 | 1.740 | 1.790 | 1.730 | 1.780 | 44.500 | 3,936 |
| 2025-08-28 | 1.710 | 1.730 | 1.600 | 1.730 | 43.250 | 3,632 |
| 2025-08-27 | 1.690 | 1.710 | 1.670 | 1.700 | 42.500 | 488 |
| 2025-08-26 | 1.650 | 1.690 | 1.650 | 1.690 | 42.250 | 528 |
| 2025-08-25 | 1.620 | 1.650 | 1.620 | 1.640 | 41.000 | 176 |
| 2025-08-22 | 1.620 | 1.650 | 1.620 | 1.650 | 41.250 | 136 |
| 2025-08-21 | 1.620 | 1.620 | 1.600 | 1.620 | 40.500 | 508 |
| 2025-08-20 | 1.630 | 1.630 | 1.630 | 1.630 | 40.750 | 96 |
| 2025-08-19 | 1.630 | 1.650 | 1.610 | 1.630 | 40.750 | 148 |
| 2025-08-18 | 1.620 | 1.640 | 1.620 | 1.630 | 40.750 | 132 |
| 2025-08-15 | 1.650 | 1.650 | 1.630 | 1.630 | 40.750 | 648 |
| 2025-08-14 | 1.630 | 1.640 | 1.630 | 1.640 | 41.000 | 60 |
| 2025-08-13 | 1.650 | 1.650 | 1.640 | 1.640 | 41.000 | 56 |
| 2025-08-12 | 1.690 | 1.700 | 1.610 | 1.620 | 40.500 | 1,172 |
| 2025-08-11 | 1.720 | 1.720 | 1.720 | 1.720 | 43.000 | 68 |
| 2025-08-08 | 1.700 | 1.720 | 1.700 | 1.720 | 43.000 | 104 |
| 2025-08-07 | 1.720 | 1.720 | 1.700 | 1.700 | 42.500 | 72 |
| 2025-08-06 | 1.660 | 1.720 | 1.660 | 1.720 | 43.000 | 88 |
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.