Alphaville S.A. (BVMF:AVLL3)
Brazil
· Delayed Price · Currency is BRL 0.730
0.00 (0.00%)
Last updated: Mar 9, 2026, 12:53 PM GMT-3
Alphaville Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -5.19% | 2,500 |
| Mar 5, 2026 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | - | 7,200 |
| Mar 4, 2026 | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -4.94% | 6,300 |
| Mar 3, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 5,600 |
| Mar 2, 2026 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 1.27% | 4,500 |
| Feb 27, 2026 | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | - | 16,700 |
| Feb 26, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.47% | 45,100 |
| Feb 25, 2026 | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -3.57% | 21,700 |
| Feb 24, 2026 | 0.84 | 0.85 | 0.81 | 0.84 | 0.84 | 1.20% | 35,800 |
| Feb 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 3,100 |
| Feb 20, 2026 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | - | 4,500 |
| Feb 19, 2026 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | - | 4,300 |
| Feb 18, 2026 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 5,000 |
| Feb 13, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 3,200 |
| Feb 12, 2026 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -1.19% | 4,300 |
| Feb 11, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | 5,700 |
| Feb 10, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 200 |
| Feb 9, 2026 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | 1.20% | 1,900 |
| Feb 6, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 14,400 |
| Feb 5, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -2.33% | 1,500 |
| Feb 4, 2026 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -1.15% | 9,300 |
| Feb 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 1,700 |
| Feb 2, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 1.18% | 8,400 |
| Jan 30, 2026 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -1.16% | 17,600 |
| Jan 29, 2026 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | 1.18% | 11,200 |
| Jan 28, 2026 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -1.16% | 13,000 |
| Jan 27, 2026 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -2.27% | 42,600 |
| Jan 26, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 1.15% | 3,900 |
| Jan 23, 2026 | 0.85 | 0.91 | 0.83 | 0.87 | 0.87 | -1.14% | 8,100 |
| Jan 22, 2026 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | 2.33% | 24,600 |
| Jan 21, 2026 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | 4.88% | 13,100 |
| Jan 20, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.65% | 31,600 |
| Jan 19, 2026 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 1.18% | 11,200 |
| Jan 16, 2026 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 12,900 |
| Jan 15, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.14% | 200 |
| Jan 14, 2026 | 0.87 | 0.91 | 0.87 | 0.88 | 0.88 | 2.33% | 2,700 |
| Jan 13, 2026 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 2.38% | 7,400 |
| Jan 12, 2026 | 0.94 | 0.94 | 0.83 | 0.84 | 0.84 | -10.64% | 39,900 |
| Jan 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 3,500 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 12,000 |
| Jan 7, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | - | 1,800 |
| Jan 6, 2026 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | 1.06% | 14,500 |
| Jan 5, 2026 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | -2.08% | 3,000 |
| Jan 2, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 4.35% | 2,100 |
| Dec 30, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -2.13% | 5,300 |
| Dec 29, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | - | 13,900 |
| Dec 26, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 4,800 |
| Dec 23, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 27,100 |
| Dec 22, 2025 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -6.06% | 29,300 |
| Dec 19, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | - | 28,600 |
| Dec 18, 2025 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | 2.06% | 10,300 |
| Dec 17, 2025 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -4.90% | 32,200 |
| Dec 16, 2025 | 1.12 | 1.14 | 1.02 | 1.02 | 1.02 | -8.93% | 34,900 |
| Dec 15, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 15,900 |
| Dec 12, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 1.75% | 4,500 |
| Dec 11, 2025 | 1.12 | 1.19 | 1.12 | 1.14 | 1.14 | -3.39% | 11,500 |
| Dec 10, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 2.61% | 1,200 |
| Dec 9, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 8,900 |
| Dec 8, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 4,300 |
| Dec 5, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -5.74% | 5,700 |
| Dec 4, 2025 | 1.11 | 1.23 | 1.08 | 1.22 | 1.22 | 10.91% | 57,100 |
| Dec 3, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 49,000 |
| Dec 2, 2025 | 1.18 | 1.18 | 1.08 | 1.12 | 1.12 | -5.08% | 54,800 |
| Dec 1, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 3,800 |
| Nov 28, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | - | 10,500 |
| Nov 27, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -6.98% | 61,900 |
| Nov 26, 2025 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 7,100 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | -3.62% | 171,700 |
| Nov 24, 2025 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | -4.17% | 12,800 |
| Nov 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 100 |
| Nov 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 600 |
| Nov 18, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | -2.03% | 900 |
| Nov 17, 2025 | 1.52 | 1.54 | 1.42 | 1.48 | 1.48 | -1.99% | 38,000 |
| Nov 14, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -1.31% | 2,600 |
| Nov 12, 2025 | 1.52 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 9,100 |
| Nov 11, 2025 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | 7.91% | 20,400 |
| Nov 10, 2025 | 1.38 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 50,900 |
| Nov 7, 2025 | 1.42 | 1.44 | 1.36 | 1.38 | 1.38 | -2.13% | 22,800 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 9,000 |
| Nov 5, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | - | 1,700 |
| Nov 4, 2025 | 1.46 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 31,300 |
| Nov 3, 2025 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 9,100 |
| Oct 31, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 18,900 |
| Oct 30, 2025 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 8,000 |
| Oct 29, 2025 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -4.43% | 33,400 |
| Oct 28, 2025 | 1.65 | 1.65 | 1.54 | 1.58 | 1.58 | -4.24% | 23,600 |
| Oct 27, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | - | 36,600 |
| Oct 24, 2025 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | 3.12% | 8,800 |
| Oct 23, 2025 | 1.58 | 1.65 | 1.58 | 1.60 | 1.60 | 1.91% | 12,000 |
| Oct 22, 2025 | 1.60 | 1.64 | 1.52 | 1.57 | 1.57 | -1.26% | 66,900 |
| Oct 21, 2025 | 1.65 | 1.67 | 1.55 | 1.59 | 1.59 | -0.63% | 21,300 |
| Oct 20, 2025 | 1.60 | 1.67 | 1.60 | 1.60 | 1.60 | - | 11,800 |
| Oct 17, 2025 | 1.48 | 1.60 | 1.46 | 1.60 | 1.60 | 6.67% | 41,500 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 0.67% | 35,200 |
| Oct 15, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.97% | 4,800 |
| Oct 14, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | - | 400 |
| Oct 13, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -1.30% | 3,300 |
| 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% | 4,600 |
| Oct 8, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | 900 |