Skip to main content
Alphaville S.A. (BVMF:AVLL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.940
-0.020 (-2.08%)
At close: Apr 28, 2026

Alphaville Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.970.970.930.93--3.12%1,900
Apr 27, 20260.980.990.920.960.964.35%20,000
Apr 24, 20260.951.040.910.920.921.10%14,300
Apr 23, 20261.021.020.910.910.91-10.78%30,400
Apr 22, 20261.051.050.951.021.020.99%83,000
Apr 20, 20261.101.221.011.011.01-6.48%83,800
Apr 17, 20260.961.090.951.081.0812.50%350,600
Apr 16, 20260.970.990.900.960.961.05%125,400
Apr 15, 20260.890.950.880.950.956.74%158,400
Apr 14, 20260.910.940.890.890.891.14%12,000
Apr 13, 20260.900.900.830.880.881.15%26,100
Apr 10, 20260.950.950.800.870.87-3.33%65,700
Apr 9, 20260.950.970.840.900.90-3.23%128,600
Apr 8, 20260.760.940.750.930.9322.37%286,100
Apr 7, 20260.730.790.700.760.764.11%22,400
Apr 6, 20260.710.780.710.730.734.29%4,700
Apr 2, 20260.800.800.690.700.701.45%13,000
Apr 1, 20260.680.700.680.690.694.55%3,700
Mar 31, 20260.680.680.650.660.66-4.35%2,100
Mar 30, 20260.680.690.640.690.691.47%7,900
Mar 27, 20260.680.690.680.680.681.49%103,300
Mar 26, 20260.670.690.660.670.673.08%54,500
Mar 25, 20260.670.670.650.650.65-1.52%4,800
Mar 24, 20260.660.670.640.660.66-16,000
Mar 23, 20260.660.670.660.660.66-5,400
Mar 20, 20260.660.660.660.660.66-2,200
Mar 19, 20260.670.670.660.660.66-1.49%1,400
Mar 18, 20260.680.680.660.670.67-1.47%9,300
Mar 17, 20260.690.690.680.680.68-5,100
Mar 16, 20260.720.720.680.680.68-4.23%8,100
Mar 13, 20260.710.730.710.710.71-1.39%3,000
Mar 12, 20260.740.740.720.720.72-1.37%2,700
Mar 11, 20260.740.740.730.730.73-1,000
Mar 10, 20260.740.740.710.730.731.39%5,400
Mar 9, 20260.750.750.720.720.72-1.37%9,800
Mar 6, 20260.750.760.730.730.73-5.19%2,500
Mar 5, 20260.780.780.750.770.77-7,200
Mar 4, 20260.780.790.760.770.77-4.94%6,300
Mar 3, 20260.800.810.800.810.811.25%5,600
Mar 2, 20260.790.810.780.800.801.27%4,500
Feb 27, 20260.810.810.770.790.79-16,700
Feb 26, 20260.810.810.790.790.79-2.47%45,100
Feb 25, 20260.830.840.810.810.81-3.57%21,700
Feb 24, 20260.840.850.810.840.841.20%35,800
Feb 23, 20260.830.830.830.830.83-3,100
Feb 20, 20260.810.850.810.830.83-4,500
Feb 19, 20260.840.840.820.830.83-4,300
Feb 18, 20260.850.850.820.830.83-1.19%5,000
Feb 13, 20260.830.840.830.840.841.20%3,200
Feb 12, 20260.860.860.820.830.83-1.19%4,300
Feb 11, 20260.830.840.830.840.841.20%5,700
Feb 10, 20260.840.840.830.830.83-1.19%200
Feb 9, 20260.860.860.830.840.841.20%1,900
Feb 6, 20260.840.850.820.830.83-1.19%14,400
Feb 5, 20260.850.850.830.840.84-2.33%1,500
Feb 4, 20260.870.870.830.860.86-1.15%9,300
Feb 3, 20260.870.870.870.870.871.16%1,700
Feb 2, 20260.850.880.850.860.861.18%8,400
Jan 30, 20260.860.860.830.850.85-1.16%17,600
Jan 29, 20260.830.890.830.860.861.18%11,200
Jan 28, 20260.870.870.830.850.85-1.16%13,000
Jan 27, 20260.900.900.840.860.86-2.27%42,600
Jan 26, 20260.880.890.880.880.881.15%3,900
Jan 23, 20260.850.910.830.870.87-1.14%8,100
Jan 22, 20260.830.890.830.880.882.33%24,600
Jan 21, 20260.870.870.830.860.864.88%13,100
Jan 20, 20260.860.860.820.820.82-4.65%31,600
Jan 19, 20260.860.880.850.860.861.18%11,200
Jan 16, 20260.850.870.850.850.85-2.30%12,900
Jan 15, 20260.890.890.870.870.87-1.14%200
Jan 14, 20260.870.910.870.880.882.33%2,700
Jan 13, 20260.860.880.850.860.862.38%7,400
Jan 12, 20260.940.940.830.840.84-10.64%39,900
Jan 9, 20260.940.940.940.940.94-3,500
Jan 8, 20260.950.950.920.940.94-1.05%12,000
Jan 7, 20260.980.980.940.950.95-1,800
Jan 6, 20260.970.970.920.950.951.06%14,500
Jan 5, 20260.970.970.910.940.94-2.08%3,000
Jan 2, 20260.920.960.920.960.964.35%2,100
Dec 30, 20250.960.960.920.920.92-2.13%5,300
Dec 29, 20250.930.950.930.940.94-13,900
Dec 26, 20250.960.960.940.940.94-1.05%4,800
Dec 23, 20250.930.950.930.950.952.15%27,100
Dec 22, 20250.960.990.930.930.93-6.06%29,300
Dec 19, 20250.971.000.960.990.99-28,600
Dec 18, 20250.971.020.970.990.992.06%10,300
Dec 17, 20251.031.030.970.970.97-4.90%32,200
Dec 16, 20251.121.141.021.021.02-8.93%34,900
Dec 15, 20251.161.161.121.121.12-3.45%15,900
Dec 12, 20251.171.171.161.161.161.75%4,500
Dec 11, 20251.121.191.121.141.14-3.39%11,500
Dec 10, 20251.191.191.181.181.182.61%1,200
Dec 9, 20251.101.151.101.151.150.88%8,900
Dec 8, 20251.151.151.131.141.14-0.87%4,300
Dec 5, 20251.161.161.131.151.15-5.74%5,700
Dec 4, 20251.111.231.081.221.2210.91%57,100
Dec 3, 20251.121.121.081.101.10-1.79%49,000
Dec 2, 20251.181.181.081.121.12-5.08%54,800
Dec 1, 20251.211.211.181.181.18-1.67%3,800
Nov 28, 20251.201.251.201.201.20-10,500