Alphaville S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.830 | 2.910 | 2.710 | 2.910 | 72.750 | 232 |
| 2024-11-07 | 2.890 | 2.890 | 2.880 | 2.880 | 72.000 | 84 |
| 2024-11-06 | 2.860 | 2.890 | 2.810 | 2.810 | 70.250 | 324 |
| 2024-11-05 | 2.900 | 2.900 | 2.860 | 2.860 | 71.500 | 788 |
| 2024-11-04 | 2.930 | 2.950 | 2.900 | 2.950 | 73.750 | 944 |
| 2024-11-01 | 2.920 | 2.950 | 2.910 | 2.950 | 73.750 | 1,040 |
| 2024-10-31 | 2.920 | 2.960 | 2.920 | 2.960 | 74.000 | 440 |
| 2024-10-30 | 2.950 | 2.960 | 2.920 | 2.960 | 74.000 | 124 |
| 2024-10-29 | 2.980 | 2.980 | 2.980 | 2.980 | 74.500 | 4 |
| 2024-10-28 | 2.990 | 2.990 | 2.940 | 2.940 | 73.500 | 60 |
| 2024-10-25 | 2.980 | 2.990 | 2.920 | 2.990 | 74.750 | 116 |
| 2024-10-24 | 2.900 | 2.980 | 2.870 | 2.980 | 74.500 | 40 |
| 2024-10-23 | 2.860 | 2.950 | 2.860 | 2.950 | 73.750 | 24 |
| 2024-10-22 | 2.900 | 2.910 | 2.900 | 2.910 | 72.750 | 12 |
| 2024-10-21 | 2.810 | 2.870 | 2.810 | 2.870 | 71.750 | 1,200 |
| 2024-10-18 | 3.000 | 3.000 | 2.980 | 3.000 | 75.000 | 100 |
| 2024-10-17 | 3.040 | 3.070 | 3.040 | 3.070 | 76.750 | 548 |
| 2024-10-16 | 3.060 | 3.090 | 2.940 | 3.040 | 76.000 | 1,544 |
| 2024-10-15 | 3.110 | 3.140 | 3.110 | 3.140 | 78.500 | 168 |
| 2024-10-14 | 3.160 | 3.160 | 3.090 | 3.110 | 77.750 | 924 |
| 2024-10-11 | 3.030 | 3.090 | 2.940 | 3.090 | 77.250 | 1,640 |
| 2024-10-10 | 3.180 | 3.180 | 3.180 | 3.180 | 79.500 | 640 |
| 2024-10-09 | 3.140 | 3.140 | 3.140 | 3.140 | 78.500 | 800 |
| 2024-10-08 | 3.120 | 3.140 | 3.120 | 3.140 | 78.500 | 1,208 |
| 2024-10-07 | 3.080 | 3.120 | 3.070 | 3.120 | 78.000 | 68 |
| 2024-10-04 | 3.140 | 3.140 | 3.140 | 3.140 | 78.500 | 0 |
| 2024-10-03 | 3.140 | 3.140 | 3.140 | 3.140 | 78.500 | 48 |
| 2024-10-02 | 3.200 | 3.200 | 3.200 | 3.200 | 80.000 | 0 |
| 2024-10-01 | 3.200 | 3.200 | 3.200 | 3.200 | 80.000 | 8 |
| 2024-09-30 | 3.230 | 3.230 | 3.200 | 3.200 | 80.000 | 60 |
| 2024-09-27 | 3.180 | 3.190 | 3.180 | 3.190 | 79.750 | 1,264 |
| 2024-09-26 | 3.260 | 3.260 | 3.180 | 3.180 | 79.500 | 52 |
| 2024-09-25 | 3.320 | 3.320 | 3.260 | 3.260 | 81.500 | 48 |
| 2024-09-24 | 3.330 | 3.330 | 3.250 | 3.300 | 82.500 | 84 |
| 2024-09-23 | 3.350 | 3.350 | 3.350 | 3.350 | 83.750 | 4 |
| 2024-09-20 | 3.400 | 3.400 | 3.350 | 3.350 | 83.750 | 60 |
| 2024-09-19 | 3.470 | 3.470 | 3.400 | 3.400 | 85.000 | 44 |
| 2024-09-18 | 3.490 | 3.500 | 3.400 | 3.400 | 85.000 | 856 |
| 2024-09-17 | 3.480 | 3.530 | 3.400 | 3.460 | 86.500 | 392 |
| 2024-09-16 | 3.620 | 3.620 | 3.310 | 3.440 | 86.000 | 2,368 |
| 2024-09-13 | 3.680 | 3.700 | 3.600 | 3.700 | 92.500 | 152 |
| 2024-09-12 | 3.710 | 3.770 | 3.710 | 3.770 | 94.250 | 36 |
| 2024-09-11 | 3.800 | 3.800 | 3.800 | 3.800 | 95.000 | 16 |
| 2024-09-10 | 3.950 | 3.950 | 3.860 | 3.900 | 97.500 | 20 |
| 2024-09-09 | 3.950 | 3.950 | 3.950 | 3.950 | 98.750 | 0 |
| 2024-09-06 | 3.950 | 3.950 | 3.950 | 3.950 | 98.750 | 0 |
| 2024-09-05 | 3.950 | 3.950 | 3.950 | 3.950 | 98.750 | 4 |
| 2024-09-04 | 4.000 | 4.000 | 3.950 | 3.950 | 98.750 | 500 |
| 2024-09-03 | 4.010 | 4.010 | 4.010 | 4.010 | 100.25 | 0 |
| 2024-09-02 | 4.010 | 4.010 | 4.010 | 4.010 | 100.25 | 0 |
| 2024-08-30 | 4.000 | 4.020 | 4.000 | 4.010 | 100.25 | 744 |
| 2024-08-29 | 4.020 | 4.020 | 4.020 | 4.020 | 100.50 | 0 |
| 2024-08-28 | 4.020 | 4.020 | 4.020 | 4.020 | 100.50 | 80 |
| 2024-08-27 | 4.010 | 4.020 | 3.810 | 4.020 | 100.50 | 32 |
| 2024-08-26 | 3.970 | 4.040 | 3.970 | 4.040 | 101.00 | 216 |
| 2024-08-23 | 3.980 | 4.040 | 3.980 | 4.030 | 100.75 | 1,952 |
| 2024-08-22 | 3.950 | 3.980 | 3.950 | 3.980 | 99.500 | 116 |
| 2024-08-21 | 4.060 | 4.060 | 3.950 | 3.950 | 98.750 | 688 |
| 2024-08-20 | 4.140 | 4.140 | 4.100 | 4.100 | 102.50 | 72 |
| 2024-08-19 | 4.110 | 4.110 | 4.090 | 4.100 | 102.50 | 448 |
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.