Alphaville S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.710 | 1.710 | 1.690 | 1.700 | 42.500 | 44 |
| 2025-08-04 | 1.700 | 1.700 | 1.700 | 1.700 | 42.500 | 104 |
| 2025-08-01 | 1.700 | 1.700 | 1.700 | 1.700 | 42.500 | 60 |
| 2025-07-31 | 1.730 | 1.730 | 1.670 | 1.680 | 42.000 | 64 |
| 2025-07-30 | 1.730 | 1.730 | 1.730 | 1.730 | 43.250 | 72 |
| 2025-07-29 | 1.720 | 1.720 | 1.720 | 1.720 | 43.000 | 2,096 |
| 2025-07-28 | 1.720 | 1.720 | 1.720 | 1.720 | 43.000 | 28 |
| 2025-07-25 | 1.720 | 1.740 | 1.720 | 1.730 | 43.250 | 60 |
| 2025-07-24 | 1.710 | 1.750 | 1.710 | 1.730 | 43.250 | 60 |
| 2025-07-23 | 1.710 | 1.730 | 1.710 | 1.720 | 43.000 | 116 |
| 2025-07-22 | 1.720 | 1.720 | 1.680 | 1.690 | 42.250 | 128 |
| 2025-07-21 | 1.710 | 1.710 | 1.700 | 1.700 | 42.500 | 68 |
| 2025-07-18 | 1.710 | 1.720 | 1.710 | 1.710 | 42.750 | 104 |
| 2025-07-17 | 1.680 | 1.710 | 1.680 | 1.710 | 42.750 | 68 |
| 2025-07-16 | 1.680 | 1.710 | 1.670 | 1.680 | 42.000 | 64 |
| 2025-07-15 | 1.690 | 1.700 | 1.680 | 1.690 | 42.250 | 188 |
| 2025-07-14 | 1.660 | 1.700 | 1.660 | 1.690 | 42.250 | 860 |
| 2025-07-11 | 1.690 | 1.690 | 1.670 | 1.670 | 41.750 | 44 |
| 2025-07-10 | 1.660 | 1.700 | 1.660 | 1.670 | 41.750 | 132 |
| 2025-07-09 | 1.660 | 1.700 | 1.660 | 1.670 | 41.750 | 92 |
| 2025-07-08 | 1.700 | 1.700 | 1.690 | 1.690 | 42.250 | 28 |
| 2025-07-07 | 1.700 | 1.720 | 1.680 | 1.690 | 42.250 | 280 |
| 2025-07-04 | 1.690 | 1.690 | 1.680 | 1.680 | 42.000 | 72 |
| 2025-07-03 | 1.670 | 1.700 | 1.660 | 1.670 | 41.750 | 256 |
| 2025-07-02 | 1.700 | 1.700 | 1.660 | 1.670 | 41.750 | 104 |
| 2025-07-01 | 1.710 | 1.730 | 1.700 | 1.700 | 42.500 | 124 |
| 2025-06-30 | 1.770 | 1.770 | 1.690 | 1.720 | 43.000 | 68 |
| 2025-06-27 | 1.740 | 1.740 | 1.730 | 1.730 | 43.250 | 80 |
| 2025-06-26 | 1.700 | 1.740 | 1.700 | 1.710 | 42.750 | 96 |
| 2025-06-25 | 1.750 | 1.750 | 1.710 | 1.720 | 43.000 | 64 |
| 2025-06-24 | 1.780 | 1.780 | 1.700 | 1.700 | 42.500 | 692 |
| 2025-06-23 | 1.850 | 1.850 | 1.780 | 1.780 | 44.500 | 152 |
| 2025-06-20 | 1.860 | 1.860 | 1.850 | 1.850 | 46.250 | 36 |
| 2025-06-18 | 1.850 | 1.850 | 1.830 | 1.830 | 45.750 | 296 |
| 2025-06-17 | 1.800 | 1.850 | 1.800 | 1.850 | 46.250 | 396 |
| 2025-06-16 | 1.880 | 1.910 | 1.870 | 1.890 | 47.250 | 324 |
| 2025-06-13 | 1.840 | 1.860 | 1.810 | 1.860 | 46.500 | 208 |
| 2025-06-12 | 1.900 | 1.900 | 1.880 | 1.880 | 47.000 | 172 |
| 2025-06-11 | 1.880 | 1.900 | 1.850 | 1.880 | 47.000 | 300 |
| 2025-06-10 | 2.010 | 2.150 | 1.840 | 1.850 | 46.250 | 3,412 |
| 2025-06-09 | 2.020 | 2.080 | 2.020 | 2.050 | 51.250 | 100 |
| 2025-06-06 | 2.160 | 2.160 | 2.030 | 2.030 | 50.750 | 1,684 |
| 2025-06-05 | 2.220 | 2.220 | 2.160 | 2.160 | 54.000 | 392 |
| 2025-06-04 | 2.350 | 2.430 | 2.220 | 2.220 | 55.500 | 1,600 |
| 2025-06-03 | 2.280 | 2.360 | 2.280 | 2.350 | 58.750 | 1,444 |
| 2025-06-02 | 2.130 | 2.300 | 2.130 | 2.280 | 57.000 | 868 |
| 2025-05-30 | 2.260 | 2.260 | 2.190 | 2.190 | 54.750 | 80 |
| 2025-05-29 | 2.450 | 2.450 | 2.200 | 2.230 | 55.750 | 1,980 |
| 2025-05-28 | 2.400 | 2.500 | 2.280 | 2.280 | 57.000 | 2,620 |
| 2025-05-27 | 2.360 | 2.360 | 2.330 | 2.360 | 59.000 | 56 |
| 2025-05-26 | 2.310 | 2.360 | 2.310 | 2.360 | 59.000 | 40 |
| 2025-05-23 | 2.520 | 2.520 | 2.310 | 2.310 | 57.750 | 116 |
| 2025-05-22 | 2.450 | 2.520 | 2.450 | 2.520 | 63.000 | 164 |
| 2025-05-21 | 2.250 | 2.470 | 2.250 | 2.380 | 59.500 | 144 |
| 2025-05-20 | 2.460 | 2.480 | 2.330 | 2.330 | 58.250 | 368 |
| 2025-05-19 | 2.600 | 2.600 | 2.470 | 2.480 | 62.000 | 20 |
| 2025-05-16 | 2.570 | 2.650 | 2.450 | 2.450 | 61.250 | 1,328 |
| 2025-05-15 | 2.360 | 2.570 | 2.360 | 2.560 | 64.000 | 744 |
| 2025-05-14 | 2.410 | 2.410 | 2.370 | 2.380 | 59.500 | 484 |
| 2025-05-13 | 2.340 | 2.410 | 2.340 | 2.380 | 59.500 | 628 |
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.