Alphaville S.A. (BVMF:AVLL3)
Brazil
· Delayed Price · Currency is BRL 1.220
+0.120 (10.91%)
At close: Dec 4, 2025
Alphaville Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 20,500 |
| 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% | 300 |
| Sep 19, 2025 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | - | 2,700 |
| 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% | 6,700 |
| Sep 10, 2025 | 1.73 | 1.73 | 1.64 | 1.71 | 1.71 | -1.72% | 28,100 |
| 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 | - | 3,600 |
| Aug 18, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | - | 3,200 |
| 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% | 29,200 |
| Aug 11, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,600 |
| 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% | 1,700 |
| 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 | - | 1,000 |
| Aug 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,600 |
| Aug 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 1,300 |
| Jul 31, 2025 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -2.89% | 1,600 |
| Jul 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 1,800 |
| Jul 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 52,400 |
| Jul 28, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 700 |
| Jul 25, 2025 | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | - | 1,100 |
| Jul 24, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 1,500 |
| Jul 23, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 1.78% | 2,900 |
| Jul 22, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 3,200 |
| Jul 21, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 1,700 |
| Jul 18, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 2,600 |
| Jul 17, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | 1,700 |