Applied Digital Corporation (BVMF:A1PL34)
Brazil · Delayed Price · Currency is BRL 76.41
0.00 (0.00%)
Last updated: Nov 6, 2026, 1:33 PM GMT-3
BVMF:A1PL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.24% | 72 |
| Nov 5, 2026 | 89.24 | 89.24 | 76.23 | 76.23 | 76.23 | -14.59% | 18,607 |
| Nov 4, 2026 | 91.76 | 97.00 | 89.25 | 89.25 | 89.25 | -8.26% | 24,683 |
| Nov 3, 2026 | 92.88 | 97.48 | 92.16 | 97.29 | 97.29 | 1.87% | 167 |
| Oct 30, 2026 | 100.39 | 100.39 | 94.10 | 95.50 | 95.50 | -9.09% | 14,680 |
| Oct 29, 2026 | 106.48 | 107.36 | 104.50 | 105.05 | 105.05 | -1.45% | 96 |
| Oct 28, 2026 | 104.00 | 107.30 | 103.80 | 106.60 | 106.60 | 1.14% | 12,477 |
| Oct 27, 2026 | 101.40 | 105.40 | 101.40 | 105.40 | 105.40 | 6.27% | 34 |
| Oct 26, 2026 | 99.58 | 99.58 | 99.18 | 99.18 | 99.18 | 8.16% | 101 |
| Oct 23, 2026 | 95.20 | 95.20 | 91.70 | 91.70 | 91.70 | -4.94% | 4,053 |
| Oct 22, 2026 | 97.00 | 97.46 | 95.49 | 96.47 | 96.47 | -7.93% | 748 |
| Oct 21, 2026 | 100.70 | 104.78 | 100.70 | 104.78 | 104.78 | 6.16% | 65 |
| Oct 20, 2026 | 97.40 | 99.80 | 97.40 | 98.70 | 98.70 | 0.24% | 26 |
| Oct 19, 2026 | 91.80 | 101.58 | 91.80 | 98.46 | 98.46 | 7.25% | 132 |
| Oct 16, 2026 | 93.70 | 93.80 | 91.80 | 91.80 | 91.80 | -6.33% | 442 |
| Oct 15, 2026 | 98.00 | 98.00 | 93.70 | 98.00 | 98.00 | -2.63% | 1,375 |
| Oct 14, 2026 | 108.79 | 108.79 | 100.65 | 100.65 | 100.65 | -10.95% | 364 |
| Oct 13, 2026 | 108.36 | 113.03 | 108.00 | 113.03 | 113.03 | -3.80% | 552 |
| Oct 9, 2026 | 119.16 | 119.16 | 114.95 | 117.50 | 117.50 | -2.47% | 226 |
| Oct 8, 2026 | 121.55 | 121.55 | 113.40 | 120.47 | 120.47 | 0.64% | 2,669 |
| Oct 7, 2026 | 122.50 | 122.50 | 119.00 | 119.70 | 119.70 | -5.11% | 540 |
| Oct 6, 2026 | 126.00 | 127.07 | 126.00 | 126.14 | 126.14 | 1.50% | 210 |
| Oct 5, 2026 | 128.30 | 128.30 | 121.29 | 124.27 | 124.27 | -5.82% | 211 |
| Oct 2, 2026 | 131.04 | 140.00 | 131.04 | 131.95 | 131.95 | 4.64% | 347 |
| Oct 1, 2026 | 126.62 | 128.08 | 123.00 | 126.10 | 126.10 | -0.51% | 225 |
| Sep 30, 2026 | 127.93 | 129.73 | 126.75 | 126.75 | 126.75 | -4.50% | 88 |
| Sep 29, 2026 | 129.47 | 133.50 | 129.47 | 132.72 | 132.72 | 3.05% | 103 |
| Sep 28, 2026 | 133.42 | 134.60 | 128.79 | 128.79 | 128.79 | -6.21% | 637 |
| Sep 25, 2026 | 138.44 | 138.44 | 137.32 | 137.32 | 137.32 | -2.89% | 171 |
| Sep 24, 2026 | 140.00 | 142.10 | 140.00 | 141.40 | 141.40 | -2.21% | 44 |
| Sep 23, 2026 | 147.75 | 147.75 | 144.15 | 144.60 | 144.60 | -2.10% | 154 |
| Sep 22, 2026 | 147.14 | 147.70 | 144.76 | 147.70 | 147.70 | 3.06% | 322 |
| Sep 21, 2026 | 143.50 | 146.77 | 142.24 | 143.32 | 143.32 | 0.07% | 251 |
| Sep 18, 2026 | 138.50 | 143.22 | 136.00 | 143.22 | 143.22 | 5.43% | 136 |
| Sep 17, 2026 | 130.12 | 137.54 | 130.12 | 135.85 | 135.85 | 6.87% | 1,056 |
| Sep 16, 2026 | 126.48 | 127.12 | 126.48 | 127.12 | 127.12 | 2.22% | 25 |
| Sep 15, 2026 | 127.04 | 127.04 | 124.36 | 124.36 | 124.36 | -2.11% | 16 |
| Sep 14, 2026 | 127.71 | 129.40 | 127.04 | 127.04 | 127.04 | -6.57% | 142 |
| Sep 11, 2026 | 134.14 | 136.50 | 134.14 | 135.98 | 135.98 | 2.79% | 85 |
| Sep 10, 2026 | 133.14 | 133.46 | 132.15 | 132.29 | 132.29 | -9.05% | 270 |
| Sep 9, 2026 | 145.00 | 145.59 | 145.00 | 145.45 | 145.45 | -0.39% | 7 |
| Sep 8, 2026 | 136.90 | 147.71 | 136.24 | 146.02 | 146.02 | 8.37% | 637 |
| Sep 4, 2026 | 134.74 | 134.74 | 132.87 | 134.74 | 134.74 | 3.12% | 49 |
| Sep 3, 2026 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | 3.73% | 1 |
| Sep 2, 2026 | 124.27 | 125.98 | 123.09 | 125.96 | 125.96 | -0.02% | 37 |
| Sep 1, 2026 | 128.05 | 128.69 | 125.00 | 125.98 | 125.98 | -3.66% | 808 |
| Aug 31, 2026 | 130.00 | 131.16 | 128.80 | 130.77 | 130.77 | -0.34% | 1,550 |
| Aug 28, 2026 | 142.53 | 142.53 | 131.22 | 131.22 | 131.22 | -7.94% | 681 |
| Aug 27, 2026 | 143.24 | 146.00 | 142.00 | 142.53 | 142.53 | 1.85% | 39 |
| Aug 26, 2026 | 139.54 | 146.10 | 139.54 | 139.94 | 139.94 | 0.29% | 62 |