Alphaville S.A. (AVLL3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jun 20, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jun 19, 2024 | 3.2700 | 3.4800 | 3.2700 | 3.4800 | 3.4800 | 3,000 |
| Jun 18, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Jun 17, 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2900 | 3.2900 | 200 |
| Jun 14, 2024 | 3.2000 | 3.2100 | 3.2000 | 3.2000 | 3.2000 | 50,500 |
| Jun 13, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 100 |
| Jun 12, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jun 11, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jun 10, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 100 |
| Jun 07, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 300 |
| Jun 06, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 100 |
| Jun 05, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jun 04, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1,100 |
| Jun 03, 2024 | 3.4300 | 3.4300 | 3.4200 | 3.4200 | 3.4200 | 1,400 |
| May 31, 2024 | 3.4300 | 3.4300 | 3.4200 | 3.4200 | 3.4200 | 400 |
| May 29, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 200 |
| May 28, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| May 27, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 600 |
| May 24, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| May 23, 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5800 | 3.5800 | 200 |
| May 22, 2024 | 3.5500 | 3.5800 | 3.5100 | 3.5800 | 3.5800 | 1,000 |
| May 21, 2024 | 3.5800 | 3.5900 | 3.3500 | 3.5900 | 3.5900 | 12,100 |
| May 20, 2024 | 3.5900 | 3.5900 | 3.4400 | 3.5800 | 3.5800 | 3,000 |
| May 17, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 300 |
| May 16, 2024 | 3.7400 | 3.7400 | 3.6000 | 3.6000 | 3.6000 | 3,700 |
| May 15, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| May 14, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| May 13, 2024 | 3.7900 | 3.7900 | 3.7700 | 3.7700 | 3.7700 | 1,100 |
| May 10, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| May 09, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| May 08, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| May 07, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 200 |
| May 06, 2024 | 3.5800 | 3.7900 | 3.5600 | 3.7900 | 3.7900 | 300 |
| May 03, 2024 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 800 |
| May 02, 2024 | 3.5000 | 3.7400 | 3.5000 | 3.7400 | 3.7400 | 3,100 |
| Apr 30, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Apr 29, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 100 |
| Apr 26, 2024 | 3.5900 | 3.6100 | 3.5900 | 3.6100 | 3.6100 | 4,400 |
| Apr 25, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 24, 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 900 |
| Apr 23, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 1,600 |
| Apr 22, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 19, 2024 | 3.7000 | 3.7000 | 3.5000 | 3.5200 | 3.5200 | 1,600 |
| Apr 18, 2024 | 3.8000 | 3.8600 | 3.7900 | 3.7900 | 3.7900 | 5,800 |
| Apr 17, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Apr 16, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Apr 15, 2024 | 3.8500 | 3.8600 | 3.8500 | 3.8600 | 3.8600 | 200 |
| Apr 12, 2024 | 3.8100 | 3.8600 | 3.8100 | 3.8600 | 3.8600 | 12,000 |
| Apr 11, 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7700 | 3.7700 | 3,200 |
| Apr 10, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 100 |
| Apr 09, 2024 | 3.8100 | 3.8200 | 3.8100 | 3.8200 | 3.8200 | 600 |
| Apr 08, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 1,500 |
| Apr 05, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Apr 04, 2024 | 3.7600 | 3.8100 | 3.6500 | 3.7400 | 3.7400 | 7,600 |
| Apr 03, 2024 | 3.8900 | 3.8900 | 3.7600 | 3.7600 | 3.7600 | 1,200 |
| Apr 02, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 300 |
| Apr 01, 2024 | 4.1400 | 4.1400 | 3.8000 | 3.8000 | 3.8000 | 1,700 |
| Mar 28, 2024 | 4.1300 | 4.1400 | 4.1300 | 4.1400 | 4.1400 | 1,400 |
| Mar 27, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Mar 26, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Mar 25, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 200 |
| Mar 22, 2024 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | 4.1400 | 10,400 |
| Mar 21, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 5,500 |
| Mar 20, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Mar 19, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Mar 18, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Mar 15, 2024 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 300 |
| Mar 14, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Mar 13, 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0400 | 4.0400 | 900 |
| Mar 12, 2024 | 4.3500 | 4.3500 | 4.1100 | 4.1800 | 4.1800 | 15,400 |
| Mar 11, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Mar 08, 2024 | 4.4000 | 4.4000 | 4.3800 | 4.3800 | 4.3800 | 1,400 |
| Mar 07, 2024 | 4.4700 | 4.4700 | 4.4000 | 4.4000 | 4.4000 | 300 |
| Mar 06, 2024 | 4.5700 | 4.5700 | 4.4200 | 4.4200 | 4.4200 | 5,000 |
| Mar 05, 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6300 | 4.6300 | 500 |
| Mar 04, 2024 | 4.6100 | 4.6100 | 4.5000 | 4.5000 | 4.5000 | 114,700 |
| Mar 01, 2024 | 4.7000 | 4.7000 | 4.6400 | 4.6500 | 4.6500 | 400 |
| Feb 29, 2024 | 4.7000 | 4.9000 | 4.6000 | 4.6000 | 4.6000 | 2,200 |
| Feb 28, 2024 | 5.2000 | 5.2500 | 4.8000 | 4.8000 | 4.8000 | 5,800 |
| Feb 27, 2024 | 4.9000 | 5.2500 | 4.9000 | 5.2500 | 5.2500 | 1,500 |
| Feb 26, 2024 | 4.9500 | 4.9500 | 4.8400 | 4.8400 | 4.8400 | 300 |
| Feb 23, 2024 | 4.7500 | 4.9800 | 4.6900 | 4.6900 | 4.6900 | 2,000 |
| Feb 22, 2024 | 4.8500 | 4.9200 | 4.8500 | 4.9200 | 4.9200 | 9,800 |
| Feb 21, 2024 | 5.3000 | 5.3200 | 4.9000 | 4.9900 | 4.9900 | 4,200 |
| Feb 20, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Feb 19, 2024 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 5,500 |
| Feb 16, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Feb 15, 2024 | 5.1800 | 5.1800 | 5.1000 | 5.1000 | 5.1000 | 500 |
| Feb 14, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Feb 09, 2024 | 4.9000 | 5.0000 | 4.8200 | 4.9800 | 4.9800 | 3,700 |
| Feb 08, 2024 | 5.0500 | 5.0500 | 4.7300 | 5.0500 | 5.0500 | 900 |
| Feb 07, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 100 |
| Feb 06, 2024 | 4.8800 | 4.9900 | 4.8100 | 4.9900 | 4.9900 | 4,800 |
| Feb 05, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 100 |
| Feb 02, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Feb 01, 2024 | 4.9200 | 5.1000 | 4.9000 | 5.1000 | 5.1000 | 2,600 |
| Jan 31, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 600 |
| Jan 30, 2024 | 5.0000 | 5.1800 | 4.9500 | 5.1800 | 5.1800 | 3,100 |
| Jan 29, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.