Alphaville S.A. (BVMF:AVLL3)
Brazil · Delayed Price · Currency is BRL 5.23
+0.24 (4.81%)
Last updated: Nov 11, 2026, 5:50 PM GMT-3
Alphaville Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.19 | 5.23 | 5.00 | 5.23 | 5.23 | 4.81% | 500 |
| Nov 10, 2026 | 4.80 | 5.20 | 4.80 | 4.99 | 4.99 | -7.08% | 600 |
| Nov 4, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.56% | 100 |
| Nov 3, 2026 | 4.80 | 5.40 | 4.80 | 5.40 | 5.40 | 0.37% | 400 |
| Oct 30, 2026 | 5.01 | 5.38 | 5.01 | 5.38 | 5.38 | 6.32% | 400 |
| Oct 29, 2026 | 5.47 | 5.47 | 5.06 | 5.06 | 5.06 | -8.00% | 600 |
| Oct 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.54% | 200 |
| Oct 27, 2026 | 5.06 | 5.53 | 5.06 | 5.53 | 5.53 | 10.60% | 300 |
| Oct 26, 2026 | 5.08 | 5.08 | 5.00 | 5.00 | 5.00 | -16.39% | 400 |
| Oct 23, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 6.60% | 100 |
| Oct 22, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 100 |
| Oct 21, 2026 | 5.66 | 5.66 | 5.61 | 5.61 | 5.61 | -1.06% | 300 |
| Oct 19, 2026 | 5.58 | 5.67 | 5.57 | 5.67 | 5.67 | 2.90% | 500 |
| Oct 16, 2026 | 5.69 | 5.70 | 5.51 | 5.51 | 5.51 | - | 1,000 |
| Oct 15, 2026 | 6.00 | 6.00 | 5.51 | 5.51 | 5.51 | -8.17% | 3,800 |
| Oct 14, 2026 | 5.78 | 6.00 | 5.78 | 6.00 | 6.00 | 7.14% | 900 |
| Oct 13, 2026 | 5.58 | 5.60 | 5.52 | 5.60 | 5.60 | 1.63% | 2,000 |
| Oct 9, 2026 | 5.89 | 6.32 | 5.51 | 5.51 | 5.51 | -4.34% | 3,200 |
| Oct 8, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.17% | 100 |
| Oct 7, 2026 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | -0.17% | 500 |
| Oct 6, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 3.21% | 100 |
| Oct 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.71% | 200 |
| Oct 1, 2026 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | - | 200 |
| Sep 30, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 100 |
| Sep 28, 2026 | 5.80 | 5.80 | 5.64 | 5.64 | 5.64 | 0.18% | 400 |
| Sep 25, 2026 | 5.62 | 5.80 | 5.62 | 5.63 | 5.63 | -6.17% | 1,800 |
| Sep 23, 2026 | 6.03 | 6.03 | 6.00 | 6.00 | 6.00 | 0.17% | 500 |
| Sep 17, 2026 | 6.37 | 6.37 | 5.99 | 5.99 | 5.99 | -3.85% | 1,500 |
| Sep 16, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 3.49% | 100 |
| Sep 15, 2026 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | -1.79% | 700 |
| Sep 14, 2026 | 6.18 | 6.18 | 6.13 | 6.13 | 6.13 | -2.70% | 3,200 |
| Sep 11, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | -1.10% | 300 |
| Sep 10, 2026 | 6.40 | 6.40 | 6.37 | 6.37 | 6.37 | - | 300 |
| Sep 9, 2026 | 6.41 | 6.41 | 6.37 | 6.37 | 6.37 | -2.00% | 600 |
| Sep 8, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -5.80% | 900 |
| Sep 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 100 |
| Sep 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 400 |
| Aug 31, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 300 |
| Aug 28, 2026 | 6.56 | 7.00 | 6.22 | 7.00 | 7.00 | -8.97% | 2,000 |
| Aug 27, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.67% | 100 |
| Aug 26, 2026 | 7.22 | 7.49 | 7.22 | 7.49 | 7.49 | 1.77% | 400 |
| Aug 25, 2026 | 8.00 | 8.00 | 7.11 | 7.36 | 7.36 | -13.62% | 4,800 |
| Aug 24, 2026 | 8.51 | 8.53 | 8.51 | 8.52 | 8.52 | 0.24% | 500 |
| Aug 21, 2026 | 8.50 | 8.93 | 8.50 | 8.50 | 8.50 | -15.00% | 1,000 |
| Aug 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 500 |
| Jul 31, 2026 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -3.14% | 300 |
| Jul 28, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% | 100 |
| Jul 24, 2026 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | -0.18% | 200 |
| Jul 23, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.18% | 100 |
| Jul 22, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 7.29% | 700 |