Alphaville S.A. (BVMF:AVLL3)
Brazil · Delayed Price · Currency is BRL 13.01
-0.49 (-3.63%)
Last updated: Jun 15, 2026, 2:27 PM GMT-3
Alphaville Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 13.50 | 13.51 | 13.01 | 13.01 | 13.01 | -3.63% | 600 |
| Jun 12, 2026 | 13.50 | 14.50 | 13.50 | 13.50 | 13.50 | -5.26% | 188 |
| Jun 11, 2026 | 13.75 | 14.25 | 13.25 | 14.25 | 14.25 | 3.64% | 96 |
| Jun 10, 2026 | 15.25 | 15.25 | 13.25 | 13.75 | 13.75 | -9.84% | 584 |
| Jun 9, 2026 | 15.75 | 15.75 | 15.25 | 15.25 | 15.25 | -3.17% | 552 |
| Jun 8, 2026 | 15.75 | 16.00 | 15.75 | 15.75 | 15.75 | 1.61% | 148 |
| Jun 5, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | - | 252 |
| Jun 3, 2026 | 15.50 | 15.75 | 15.25 | 15.50 | 15.50 | -1.59% | 180 |
| Jun 2, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | 1.61% | 332 |
| Jun 1, 2026 | 15.75 | 16.00 | 15.25 | 15.50 | 15.50 | -1.59% | 320 |
| May 29, 2026 | 15.75 | 17.00 | 15.75 | 15.75 | 15.75 | - | 228 |
| May 28, 2026 | 15.75 | 16.00 | 15.75 | 15.75 | 15.75 | - | 104 |
| May 27, 2026 | 16.25 | 16.25 | 15.25 | 15.75 | 15.75 | -1.56% | 768 |
| May 26, 2026 | 16.00 | 16.25 | 15.25 | 16.00 | 16.00 | - | 1,288 |
| May 25, 2026 | 16.50 | 16.75 | 16.00 | 16.00 | 16.00 | -1.54% | 632 |
| May 22, 2026 | 16.50 | 17.75 | 16.00 | 16.25 | 16.25 | 1.56% | 304 |
| May 21, 2026 | 16.50 | 16.75 | 15.50 | 16.00 | 16.00 | -3.03% | 204 |
| May 20, 2026 | 16.50 | 17.00 | 16.25 | 16.50 | 16.50 | 1.54% | 368 |
| May 19, 2026 | 16.75 | 17.00 | 16.25 | 16.25 | 16.25 | -2.99% | 756 |
| May 18, 2026 | 18.25 | 19.00 | 16.75 | 16.75 | 16.75 | -6.94% | 1,632 |
| May 15, 2026 | 19.25 | 19.25 | 18.00 | 18.00 | 18.00 | -8.86% | 2,320 |
| May 14, 2026 | 19.00 | 20.00 | 19.00 | 19.75 | 19.75 | 3.95% | 420 |
| May 13, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 580 |
| May 12, 2026 | 20.50 | 20.50 | 19.75 | 20.00 | 20.00 | - | 156 |
| May 11, 2026 | 21.75 | 22.25 | 20.00 | 20.00 | 20.00 | -8.05% | 2,840 |
| May 8, 2026 | 24.25 | 24.50 | 21.75 | 21.75 | 21.75 | -5.43% | 1,500 |
| May 7, 2026 | 23.00 | 23.00 | 22.75 | 23.00 | 23.00 | -3.16% | 776 |
| May 6, 2026 | 24.00 | 24.00 | 22.75 | 23.75 | 23.75 | 5.56% | 208 |
| May 5, 2026 | 24.25 | 24.25 | 22.25 | 22.50 | 22.50 | -2.17% | 508 |
| May 4, 2026 | 21.75 | 24.75 | 21.75 | 23.00 | 23.00 | 3.37% | 644 |
| Apr 30, 2026 | 24.25 | 24.25 | 22.25 | 22.25 | 22.25 | -8.25% | 2,780 |
| Apr 29, 2026 | 24.25 | 24.25 | 23.25 | 24.25 | 24.25 | 3.19% | 600 |
| Apr 28, 2026 | 24.25 | 24.25 | 23.25 | 23.50 | 23.50 | -2.08% | 224 |
| Apr 27, 2026 | 24.50 | 24.75 | 23.00 | 24.00 | 24.00 | 4.35% | 800 |
| Apr 24, 2026 | 23.75 | 26.00 | 22.75 | 23.00 | 23.00 | 1.10% | 572 |
| Apr 23, 2026 | 25.50 | 25.50 | 22.75 | 22.75 | 22.75 | -10.78% | 1,216 |
| Apr 22, 2026 | 26.25 | 26.25 | 23.75 | 25.50 | 25.50 | 0.99% | 3,320 |
| Apr 20, 2026 | 27.50 | 30.50 | 25.25 | 25.25 | 25.25 | -6.48% | 3,352 |
| Apr 17, 2026 | 24.00 | 27.25 | 23.75 | 27.00 | 27.00 | 12.50% | 14,024 |
| Apr 16, 2026 | 24.25 | 24.75 | 22.50 | 24.00 | 24.00 | 1.05% | 5,016 |
| Apr 15, 2026 | 22.25 | 23.75 | 22.00 | 23.75 | 23.75 | 6.74% | 6,336 |
| Apr 14, 2026 | 22.75 | 23.50 | 22.25 | 22.25 | 22.25 | 1.14% | 480 |
| Apr 13, 2026 | 22.50 | 22.50 | 20.75 | 22.00 | 22.00 | 1.15% | 1,044 |
| Apr 10, 2026 | 23.75 | 23.75 | 20.00 | 21.75 | 21.75 | -3.33% | 2,628 |
| Apr 9, 2026 | 23.75 | 24.25 | 21.00 | 22.50 | 22.50 | -3.23% | 5,144 |
| Apr 8, 2026 | 19.00 | 23.50 | 18.75 | 23.25 | 23.25 | 22.37% | 11,416 |
| Apr 7, 2026 | 18.25 | 19.75 | 17.50 | 19.00 | 19.00 | 4.11% | 896 |
| Apr 6, 2026 | 17.75 | 19.50 | 17.75 | 18.25 | 18.25 | 4.29% | 188 |
| Apr 2, 2026 | 20.00 | 20.00 | 17.25 | 17.50 | 17.50 | 1.45% | 520 |
| Apr 1, 2026 | 17.00 | 17.50 | 17.00 | 17.25 | 17.25 | 4.55% | 148 |