Applied Digital Corporation (BVMF:A1PL34)
Brazil · Delayed Price · Currency is BRL 124.36
-2.68 (-2.11%)
At close: Sep 15, 2026
BVMF:A1PL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - | 5 |
| Aug 24, 2026 | 139.31 | 139.54 | 139.31 | 139.54 | 139.54 | -0.61% | 11 |
| Aug 21, 2026 | 141.80 | 143.24 | 140.07 | 140.39 | 140.39 | -4.79% | 72 |
| Aug 20, 2026 | 148.13 | 148.13 | 147.46 | 147.46 | 147.46 | 2.29% | 202 |
| Aug 19, 2026 | 148.42 | 148.42 | 138.31 | 144.16 | 144.16 | -3.42% | 3,290 |
| Aug 18, 2026 | 157.29 | 159.18 | 147.52 | 149.27 | 149.27 | -8.65% | 572 |
| Aug 17, 2026 | 161.03 | 163.47 | 159.70 | 163.40 | 163.40 | 0.13% | 144 |
| Aug 14, 2026 | 165.30 | 165.30 | 158.86 | 163.19 | 163.19 | -1.28% | 65 |
| Aug 13, 2026 | 162.00 | 165.30 | 162.00 | 165.30 | 165.30 | 2.70% | 109 |
| Aug 12, 2026 | 157.96 | 161.26 | 157.96 | 160.96 | 160.96 | 4.99% | 35 |
| Aug 11, 2026 | 153.11 | 153.31 | 153.11 | 153.31 | 153.31 | 4.18% | 85 |
| Aug 7, 2026 | 152.00 | 152.00 | 145.50 | 147.16 | 147.16 | -1.63% | 101 |
| Aug 6, 2026 | 155.00 | 155.35 | 149.60 | 149.60 | 149.60 | -3.48% | 4,749 |
| Aug 5, 2026 | 159.00 | 162.35 | 155.00 | 155.00 | 155.00 | -4.02% | 491 |
| Aug 4, 2026 | 156.75 | 162.10 | 156.25 | 161.50 | 161.50 | 7.01% | 1,707 |
| Aug 3, 2026 | 138.90 | 151.61 | 137.50 | 150.92 | 150.92 | 8.65% | 1,856 |
| Jul 31, 2026 | 139.49 | 139.49 | 138.90 | 138.90 | 138.90 | -1.83% | 43 |
| Jul 30, 2026 | 132.89 | 143.38 | 132.89 | 141.49 | 141.49 | 13.29% | 38 |
| Jul 29, 2026 | 134.07 | 134.66 | 124.89 | 124.89 | 124.89 | -8.42% | 1,671 |
| Jul 28, 2026 | 139.99 | 140.70 | 132.99 | 136.37 | 136.37 | 1.20% | 1,810 |
| Jul 27, 2026 | 139.45 | 139.45 | 133.28 | 134.75 | 134.75 | -2.14% | 2,877 |
| Jul 24, 2026 | 143.36 | 144.22 | 137.69 | 137.69 | 137.69 | -8.85% | 2,878 |
| Jul 23, 2026 | 152.09 | 152.09 | 151.06 | 151.06 | 151.06 | -0.68% | 11 |
| Jul 22, 2026 | 149.00 | 155.00 | 149.00 | 152.09 | 152.09 | 0.78% | 2,225 |
| Jul 21, 2026 | 146.78 | 155.28 | 146.78 | 150.91 | 150.91 | 6.51% | 1,118 |
| Jul 20, 2026 | 142.09 | 143.37 | 141.56 | 141.69 | 141.69 | 8.95% | 1,734 |
| Jul 17, 2026 | 129.25 | 133.82 | 124.50 | 130.05 | 130.05 | -2.25% | 1,268 |
| Jul 16, 2026 | 140.00 | 141.39 | 132.15 | 133.04 | 133.04 | -9.34% | 1,911 |
| Jul 15, 2026 | 144.70 | 146.74 | 139.60 | 146.74 | 146.74 | 2.77% | 2,705 |
| Jul 14, 2026 | 145.22 | 145.22 | 141.38 | 142.78 | 142.78 | -2.74% | 15 |
| Jul 13, 2026 | 157.31 | 157.51 | 146.80 | 146.80 | 146.80 | -7.65% | 1,509 |
| Jul 10, 2026 | 168.49 | 168.49 | 158.53 | 158.96 | 158.96 | -9.17% | 1,516 |
| Jul 9, 2026 | 166.29 | 175.00 | 166.29 | 175.00 | 175.00 | 12.60% | 33 |
| Jul 8, 2026 | 163.21 | 163.21 | 155.42 | 155.42 | 155.42 | -4.77% | 1,328 |
| Jul 7, 2026 | 163.93 | 163.93 | 156.93 | 163.21 | 163.21 | -7.73% | 77 |
| Jul 6, 2026 | 178.52 | 184.00 | 176.88 | 176.88 | 176.88 | -2.28% | 325 |
| Jul 3, 2026 | 177.91 | 185.88 | 177.91 | 181.00 | 181.00 | 6.82% | 235 |