Alphaville S.A. (BVMF:AVLL3)
Brazil · Delayed Price · Currency is BRL 1.560
+0.010 (0.65%)
At close: Oct 9, 2025
Alphaville Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 700 |
| Oct 9, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 4,700 |
| Oct 8, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | 1,500 |
| Oct 7, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | - | 2,200 |
| Oct 6, 2025 | 1.55 | 1.63 | 1.54 | 1.56 | 1.56 | -1.89% | 23,600 |
| Oct 3, 2025 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -2.45% | 9,900 |
| Oct 2, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 1,900 |
| Oct 1, 2025 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | -3.57% | 20,700 |
| Sep 30, 2025 | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | 1.20% | 27,100 |
| Sep 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 800 |
| Sep 26, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 39,200 |
| Sep 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | 100 |
| Sep 24, 2025 | 1.63 | 1.68 | 1.63 | 1.64 | 1.64 | 0.61% | 2,700 |
| Sep 23, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -2.40% | 6,500 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 600 |
| Sep 19, 2025 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | - | 3,400 |
| Sep 18, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.80% | 28,200 |
| Sep 17, 2025 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -0.60% | 8,300 |
| Sep 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 2,400 |
| Sep 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | 1,700 |
| Sep 12, 2025 | 1.72 | 1.72 | 1.64 | 1.67 | 1.67 | -2.91% | 11,100 |
| Sep 11, 2025 | 1.72 | 1.73 | 1.69 | 1.72 | 1.72 | 0.58% | 6,800 |
| Sep 10, 2025 | 1.73 | 1.73 | 1.64 | 1.71 | 1.71 | -1.72% | 29,000 |
| Sep 9, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 400 |
| Sep 8, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 1,500 |
| Sep 5, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -3.31% | 4,800 |
| Sep 4, 2025 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | -0.55% | 3,400 |
| Sep 3, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 1,200 |
| Sep 2, 2025 | 1.78 | 1.85 | 1.78 | 1.84 | 1.84 | 0.55% | 27,200 |
| Sep 1, 2025 | 1.79 | 1.88 | 1.75 | 1.83 | 1.83 | 2.81% | 70,900 |
| Aug 29, 2025 | 1.74 | 1.79 | 1.73 | 1.78 | 1.78 | 2.89% | 98,400 |
| Aug 28, 2025 | 1.71 | 1.73 | 1.60 | 1.73 | 1.73 | 1.76% | 90,800 |
| Aug 27, 2025 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 0.59% | 12,200 |
| Aug 26, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 3.05% | 13,200 |
| Aug 25, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 4,400 |
| Aug 22, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 3,400 |
| Aug 21, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | -0.61% | 12,700 |
| Aug 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 2,400 |
| Aug 19, 2025 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | - | 3,700 |
| Aug 18, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | - | 3,300 |
| Aug 15, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 16,200 |
| Aug 14, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 1,500 |
| Aug 13, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 1.23% | 1,400 |
| Aug 12, 2025 | 1.69 | 1.70 | 1.61 | 1.62 | 1.62 | -5.81% | 29,300 |
| Aug 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,700 |
| Aug 8, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 2,600 |
| Aug 7, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 1,800 |
| Aug 6, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 1.18% | 2,200 |
| Aug 5, 2025 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 1,100 |
| Aug 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,600 |