Alphaville S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.280	2.280	2.280	2.280	57.000	12
2025-02-07	2.280	2.280	2.280	2.280	57.000	0
2025-02-06	2.280	2.280	2.280	2.280	57.000	40
2025-02-05	2.280	2.290	2.200	2.280	57.000	352
2025-02-04	2.180	2.180	2.180	2.180	54.500	0
2025-02-03	2.290	2.290	2.180	2.180	54.500	720
2025-01-31	2.230	2.260	2.230	2.260	56.500	24
2025-01-30	2.230	2.230	2.220	2.230	55.750	424
2025-01-29	2.190	2.190	2.190	2.190	54.750	0
2025-01-28	2.300	2.370	2.190	2.190	54.750	412
2025-01-27	2.350	2.350	2.350	2.350	58.750	36
2025-01-24	2.500	2.500	2.450	2.450	61.250	44
2025-01-23	2.530	2.530	2.470	2.470	61.750	192
2025-01-22	2.590	2.590	2.500	2.500	62.500	208
2025-01-21	2.590	2.600	2.590	2.600	65.000	64
2025-01-20	2.660	2.730	2.650	2.650	66.250	36
2025-01-17	2.700	2.700	2.700	2.700	67.500	0
2025-01-16	2.850	2.850	2.510	2.700	67.500	284
2025-01-15	2.450	2.820	2.450	2.820	70.500	56
2025-01-14	2.780	2.780	2.780	2.780	69.500	0
2025-01-13	2.780	2.780	2.780	2.780	69.500	0
2025-01-10	2.780	2.780	2.780	2.780	69.500	0
2025-01-09	2.780	2.780	2.780	2.780	69.500	340
2025-01-08	2.780	2.780	2.780	2.780	69.500	8
2025-01-07	2.750	2.750	2.750	2.750	68.750	16
2025-01-06	2.770	2.770	2.460	2.720	68.000	56
2025-01-03	2.720	2.720	2.720	2.720	68.000	0
2025-01-02	2.720	2.720	2.720	2.720	68.000	0
2024-12-30	2.700	2.740	2.700	2.720	68.000	124
2024-12-27	2.700	2.700	2.700	2.700	67.500	136
2024-12-26	2.940	2.940	2.650	2.740	68.500	108
2024-12-23	2.850	2.850	2.830	2.830	70.750	68
2024-12-20	2.750	2.850	2.750	2.850	71.250	156
2024-12-19	2.730	2.800	2.730	2.800	70.000	168
2024-12-18	2.760	2.760	2.760	2.760	69.000	0
2024-12-17	2.760	2.760	2.760	2.760	69.000	8
2024-12-16	2.700	2.710	2.700	2.710	67.750	24
2024-12-13	2.800	2.800	2.800	2.800	70.000	60
2024-12-12	2.850	2.850	2.700	2.800	70.000	56
2024-12-11	2.840	2.840	2.700	2.830	70.750	1,004
2024-12-10	2.850	2.850	2.850	2.850	71.250	20
2024-12-09	2.800	2.800	2.800	2.800	70.000	436
2024-12-06	2.750	2.780	2.700	2.770	69.250	416
2024-12-05	2.470	2.700	2.440	2.700	67.500	128
2024-12-04	2.460	2.460	2.460	2.460	61.500	152
2024-12-03	2.420	2.420	2.420	2.420	60.500	4
2024-12-02	2.450	2.450	2.420	2.420	60.500	68
2024-11-29	2.550	2.550	2.450	2.500	62.500	412
2024-11-28	2.540	2.580	2.540	2.580	64.500	28
2024-11-27	2.540	2.540	2.540	2.540	63.500	408
2024-11-26	2.520	2.620	2.420	2.620	65.500	812
2024-11-25	2.700	2.700	2.500	2.600	65.000	1,344
2024-11-22	2.680	2.720	2.680	2.720	68.000	24
2024-11-21	2.740	2.750	2.650	2.680	67.000	1,924
2024-11-19	2.830	2.870	2.830	2.870	71.750	48
2024-11-18	2.830	2.830	2.830	2.830	70.750	20
2024-11-14	2.830	2.830	2.830	2.830	70.750	252
2024-11-13	2.840	2.840	2.840	2.840	71.000	4
2024-11-12	2.900	2.900	2.760	2.830	70.750	92
2024-11-11	2.650	2.900	2.650	2.900	72.500	196

← NewerPage 8 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.