Alphaville S.A. (BVMF:AVLL3)
Brazil · Delayed Price · Currency is BRL 1.670
-0.010 (-0.60%)
At close: Sep 16, 2025
Alphaville Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.69 | 1.70 | 1.67 | 1.67 | - | -0.60% | 8,300 |
| Sep 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | -0.59% | 2,400 |
| Sep 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1.20% | 1,700 |
| Sep 12, 2025 | 1.72 | 1.72 | 1.64 | 1.67 | - | -2.91% | 11,100 |
| Sep 11, 2025 | 1.72 | 1.73 | 1.69 | 1.72 | - | 0.58% | 6,800 |
| Sep 10, 2025 | 1.73 | 1.73 | 1.64 | 1.71 | - | -1.72% | 29,000 |
| Sep 9, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | - | -2.25% | 400 |
| Sep 8, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | - | 1.71% | 1,500 |
| Sep 5, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | - | -3.31% | 4,800 |
| Sep 4, 2025 | 1.75 | 1.84 | 1.75 | 1.81 | - | -0.55% | 3,400 |
| Sep 3, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | - | -1.09% | 1,200 |
| Sep 2, 2025 | 1.78 | 1.85 | 1.78 | 1.84 | - | 0.55% | 27,200 |
| Sep 1, 2025 | 1.79 | 1.88 | 1.75 | 1.83 | - | 2.81% | 70,900 |
| Aug 29, 2025 | 1.74 | 1.79 | 1.73 | 1.78 | - | 2.89% | 98,400 |
| Aug 28, 2025 | 1.71 | 1.73 | 1.60 | 1.73 | - | 1.76% | 90,800 |
| Aug 27, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | - | 0.59% | 12,200 |
| Aug 26, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | - | 3.05% | 13,200 |
| Aug 25, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | - | -0.61% | 4,400 |
| Aug 22, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | - | 1.85% | 3,400 |
| Aug 21, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | - | -0.61% | 12,700 |
| Aug 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | - | 2,400 |
| Aug 19, 2025 | 1.63 | 1.65 | 1.61 | 1.63 | - | - | 3,700 |
| Aug 18, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | - | - | 3,300 |
| Aug 15, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | - | -0.61% | 16,200 |
| Aug 14, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | - | - | 1,500 |
| Aug 13, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | - | 1.23% | 1,400 |
| Aug 12, 2025 | 1.69 | 1.70 | 1.61 | 1.62 | - | -5.81% | 29,300 |
| Aug 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | - | 1,700 |
| Aug 8, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | - | 1.18% | 2,600 |
| Aug 7, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | - | -1.16% | 1,800 |
| Aug 6, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | - | 1.18% | 2,200 |
| Aug 5, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | - | - | 1,100 |
| Aug 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 2,600 |
| Aug 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1.19% | 1,500 |
| Jul 31, 2025 | 1.73 | 1.73 | 1.67 | 1.68 | - | -2.89% | 1,600 |
| Jul 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 0.58% | 1,800 |
| Jul 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | - | 52,400 |
| Jul 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | -0.58% | 700 |
| Jul 25, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | - | - | 1,500 |
| Jul 24, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | - | 0.58% | 1,500 |
| Jul 23, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | - | 1.78% | 2,900 |
| Jul 22, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | - | -0.59% | 3,200 |
| Jul 21, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | - | -0.58% | 1,700 |
| Jul 18, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | - | - | 2,600 |
| Jul 17, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | - | 1.79% | 1,700 |
| Jul 16, 2025 | 1.68 | 1.71 | 1.67 | 1.68 | - | -0.59% | 1,600 |
| Jul 15, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | - | - | 4,700 |
| Jul 14, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | - | 1.20% | 21,500 |
| Jul 11, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | - | - | 1,100 |
| Jul 10, 2025 | 1.66 | 1.70 | 1.66 | 1.67 | - | - | 3,300 |