Skip to main content
logo
Applied Digital Corporation (BVMF:A1PL34)
Brazil flag Brazil · Delayed Price · Currency is BRL
147.16
-2.44 (-1.63%)
Last updated: Aug 7, 2026, 1:28 PM GMT-3

BVMF:A1PL34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2026152.00152.00145.50147.16147.16-1.63%101
Aug 6, 2026155.00155.35149.60149.60149.60-3.48%4,749
Aug 5, 2026159.00162.35155.00155.00155.00-4.02%491
Aug 4, 2026156.75162.10156.25161.50161.507.01%1,707
Aug 3, 2026138.90151.61137.50150.92150.928.65%1,856
Jul 31, 2026139.49139.49138.90138.90138.90-1.83%43
Jul 30, 2026132.89143.38132.89141.49141.4913.29%38
Jul 29, 2026134.07134.66124.89124.89124.89-8.42%1,671
Jul 28, 2026139.99140.70132.99136.37136.371.20%1,810
Jul 27, 2026139.45139.45133.28134.75134.75-2.14%2,877
Jul 24, 2026143.36144.22137.69137.69137.69-8.85%2,878
Jul 23, 2026152.09152.09151.06151.06151.06-0.68%11
Jul 22, 2026149.00155.00149.00152.09152.090.78%2,225
Jul 21, 2026146.78155.28146.78150.91150.916.51%1,118
Jul 20, 2026142.09143.37141.56141.69141.698.95%1,734
Jul 17, 2026129.25133.82124.50130.05130.05-2.25%1,268
Jul 16, 2026140.00141.39132.15133.04133.04-9.34%1,911
Jul 15, 2026144.70146.74139.60146.74146.742.77%2,705
Jul 14, 2026145.22145.22141.38142.78142.78-2.74%15
Jul 13, 2026157.31157.51146.80146.80146.80-7.65%1,509
Jul 10, 2026168.49168.49158.53158.96158.96-9.17%1,516
Jul 9, 2026166.29175.00166.29175.00175.0012.60%33
Jul 8, 2026163.21163.21155.42155.42155.42-4.77%1,328
Jul 7, 2026163.93163.93156.93163.21163.21-7.73%77
Jul 6, 2026178.52184.00176.88176.88176.88-2.28%325
Jul 3, 2026177.91185.88177.91181.00181.006.82%235
Jul 2, 2026180.27183.72165.92169.44169.44-11.42%113
Jul 1, 2026188.64191.89187.80191.29191.29-2.05%1,642
Jun 30, 2026195.89200.50193.59195.30195.30-0.68%1,795
Jun 29, 2026206.12206.12188.34196.64196.64-2.17%98
Jun 26, 2026203.58207.56197.02201.00201.00-4.19%3,763
Jun 25, 2026213.13214.00208.52209.78209.78-3.70%292
Jun 24, 2026235.73235.73213.27217.85217.85-6.93%55
Jun 23, 2026222.49238.76216.41234.06234.06-0.40%118
Jun 22, 2026239.38240.29231.97235.00235.00-0.13%276
Jun 18, 2026243.22244.15235.30235.30235.300.75%84
Jun 17, 2026238.49242.11231.23233.55233.55-2.07%400
Jun 16, 2026235.73247.62231.65238.49238.491.17%251
Jun 15, 2026231.93237.39229.32235.73235.738.97%3,935
Jun 12, 2026217.19226.70216.33216.33216.332.72%15,630
Jun 11, 2026202.44211.37202.05210.61210.614.16%3,102
Jun 10, 2026218.50218.50200.23202.20202.20-11.11%8,680
Jun 9, 2026238.96242.10200.46227.47227.477.28%30,717
Jun 8, 2026211.80214.08204.85212.04212.043.97%39,300
Jun 5, 2026217.33217.33196.70203.95203.95-13.93%14,981
Jun 3, 2026240.86245.45230.50236.95236.95-1.62%118
Jun 2, 2026244.85251.81240.74240.86240.86-1.63%174
Jun 1, 2026230.83248.62229.50244.85244.852.40%5,486
May 29, 2026238.00239.27234.80239.10239.10-3.48%2,051
May 28, 2026251.50251.50239.11247.72247.720.45%8,466