Alphaville S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.270	2.420	2.190	2.230	55.750	2,020
2025-05-09	2.310	2.310	2.200	2.240	56.000	448
2025-05-08	2.110	2.350	2.110	2.300	57.500	348
2025-05-07	2.160	2.210	2.140	2.190	54.750	592
2025-05-06	2.090	2.300	2.060	2.060	51.500	2,412
2025-05-05	2.070	2.070	2.010	2.050	51.250	16
2025-05-02	2.060	2.070	2.060	2.060	51.500	68
2025-04-30	2.070	2.090	2.010	2.020	50.500	1,100
2025-04-29	2.020	2.120	1.990	2.070	51.750	1,172
2025-04-28	2.020	2.070	2.020	2.040	51.000	120
2025-04-25	2.070	2.070	2.030	2.040	51.000	80
2025-04-24	2.120	2.120	1.920	1.990	49.750	1,564
2025-04-23	2.000	2.270	1.990	2.130	53.250	1,344
2025-04-22	2.090	2.090	1.900	1.950	48.750	936
2025-04-17	2.000	2.090	2.000	2.080	52.000	80
2025-04-16	2.000	2.020	2.000	2.000	50.000	52
2025-04-15	2.020	2.020	2.010	2.010	50.250	132
2025-04-14	2.000	2.000	2.000	2.000	50.000	0
2025-04-11	2.000	2.010	2.000	2.000	50.000	156
2025-04-10	2.010	2.010	2.000	2.010	50.250	208
2025-04-09	2.000	2.010	1.990	2.010	50.250	544
2025-04-08	1.970	2.060	1.970	2.000	50.000	944
2025-04-07	2.060	2.060	1.870	1.910	47.750	1,000
2025-04-04	2.190	2.190	2.080	2.090	52.250	80
2025-04-03	2.100	2.110	2.100	2.110	52.750	44
2025-04-02	2.160	2.200	2.120	2.130	53.250	904
2025-04-01	2.160	2.160	2.130	2.130	53.250	160
2025-03-31	2.150	2.190	2.000	2.070	51.750	1,240
2025-03-28	2.100	2.100	2.100	2.100	52.500	0
2025-03-27	2.080	2.100	2.080	2.100	52.500	428
2025-03-26	2.100	2.100	2.080	2.080	52.000	76
2025-03-25	2.100	2.100	2.050	2.050	51.250	164
2025-03-24	2.000	2.100	2.000	2.050	51.250	124
2025-03-21	2.010	2.090	2.010	2.040	51.000	88
2025-03-20	2.100	2.120	2.010	2.010	50.250	44
2025-03-19	2.090	2.100	2.090	2.100	52.500	16
2025-03-18	2.090	2.090	2.090	2.090	52.250	52
2025-03-17	2.150	2.150	2.030	2.100	52.500	364
2025-03-14	2.100	2.100	2.010	2.080	52.000	48
2025-03-13	2.000	2.010	2.000	2.010	50.250	112
2025-03-12	2.010	2.090	2.010	2.090	52.250	8
2025-03-11	2.090	2.090	2.090	2.090	52.250	0
2025-03-10	2.060	2.090	1.960	2.090	52.250	52
2025-03-07	2.010	2.010	2.000	2.000	50.000	96
2025-03-06	2.100	2.100	2.100	2.100	52.500	40
2025-03-05	2.000	2.000	2.000	2.000	50.000	640
2025-02-28	2.150	2.150	2.040	2.040	51.000	36
2025-02-27	2.100	2.150	2.100	2.150	53.750	376
2025-02-26	2.110	2.110	2.100	2.100	52.500	68
2025-02-25	2.200	2.200	2.200	2.200	55.000	0
2025-02-24	2.200	2.200	2.200	2.200	55.000	4
2025-02-21	2.280	2.280	2.150	2.150	53.750	1,000
2025-02-20	2.290	2.290	2.200	2.280	57.000	56
2025-02-19	2.290	2.290	2.290	2.290	57.250	48
2025-02-18	2.290	2.290	2.290	2.290	57.250	4
2025-02-17	2.260	2.260	2.260	2.260	56.500	16
2025-02-14	2.260	2.260	2.260	2.260	56.500	8
2025-02-13	2.150	2.150	2.150	2.150	53.750	0
2025-02-12	2.160	2.160	2.150	2.150	53.750	32
2025-02-11	2.170	2.230	2.160	2.230	55.750	672

← NewerPage 7 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.