Alphaville SA AVLL3
BMFBOVESPA · Brazil · Finance
BRL 5.640.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | BRL 5.64 | 0.00% | — | — | — | 0 |
| 2026-09-30 | BRL 5.64 | 0.00% | BRL 5.64 | BRL 5.64 | BRL 5.64 | 100 |
| 2026-09-29 | BRL 5.64 | 0.00% | BRL 5.64 | BRL 5.64 | BRL 5.64 | 0 |
| 2026-09-28 | BRL 5.64 | +0.18% | BRL 5.80 | BRL 5.80 | BRL 5.64 | 400 |
| 2026-09-25 | BRL 5.63 | -6.17% | BRL 5.79 | BRL 5.80 | BRL 5.63 | 1.80K |
| 2026-09-24 | BRL 6.00 | 0.00% | BRL 6.00 | BRL 6.00 | BRL 6.00 | 0 |
| 2026-09-23 | BRL 6.00 | +0.17% | BRL 6.03 | BRL 6.03 | BRL 6.00 | 500 |
| 2026-09-22 | BRL 5.99 | 0.00% | BRL 5.99 | BRL 5.99 | BRL 5.99 | 0 |
| 2026-09-21 | BRL 5.99 | 0.00% | BRL 5.99 | BRL 5.99 | BRL 5.99 | 0 |
| 2026-09-18 | BRL 5.99 | 0.00% | BRL 5.99 | BRL 5.99 | BRL 5.99 | 0 |
| 2026-09-17 | BRL 5.99 | -3.85% | BRL 6.37 | BRL 6.37 | BRL 5.99 | 1.50K |
| 2026-09-16 | BRL 6.23 | +3.49% | BRL 6.23 | BRL 6.23 | BRL 6.23 | 100 |
| 2026-09-15 | BRL 6.02 | -1.79% | BRL 6.10 | BRL 6.10 | BRL 6.02 | 700 |
| 2026-09-14 | BRL 6.13 | -2.70% | BRL 6.18 | BRL 6.18 | BRL 6.13 | 3.20K |
| 2026-09-11 | BRL 6.30 | -1.10% | BRL 6.31 | BRL 6.31 | BRL 6.30 | 300 |
| 2026-09-10 | BRL 6.37 | 0.00% | BRL 6.40 | BRL 6.40 | BRL 6.37 | 300 |
| 2026-09-09 | BRL 6.37 | -2.00% | BRL 6.41 | BRL 6.41 | BRL 6.37 | 600 |
| 2026-09-08 | BRL 6.50 | -5.80% | BRL 6.60 | BRL 6.60 | BRL 6.50 | 1.00K |
| 2026-09-04 | BRL 6.90 | 0.00% | BRL 6.90 | BRL 6.90 | BRL 6.90 | 0 |
| 2026-09-03 | BRL 6.90 | 0.00% | BRL 6.90 | BRL 6.90 | BRL 6.90 | 100 |
| 2026-09-02 | BRL 6.90 | 0.00% | BRL 6.90 | BRL 6.90 | BRL 6.90 | 0 |
| 2026-09-01 | BRL 6.90 | 0.00% | BRL 6.90 | BRL 6.90 | BRL 6.90 | 400 |
| 2026-08-31 | BRL 6.90 | -1.43% | BRL 7.00 | BRL 7.00 | BRL 6.90 | 300 |
| 2026-08-28 | BRL 7.00 | -8.97% | BRL 6.56 | BRL 7.00 | BRL 6.22 | 2.00K |
| 2026-08-27 | BRL 7.69 | +2.67% | BRL 7.69 | BRL 7.69 | BRL 7.69 | 100 |
| 2026-08-26 | BRL 7.49 | +1.77% | BRL 7.22 | BRL 7.49 | BRL 7.22 | 400 |
| 2026-08-25 | BRL 7.36 | -13.62% | BRL 8.00 | BRL 8.00 | BRL 7.11 | 5.20K |
| 2026-08-24 | BRL 8.52 | +0.24% | BRL 8.51 | BRL 8.53 | BRL 8.51 | 500 |
| 2026-08-21 | BRL 8.50 | -15.00% | BRL 8.50 | BRL 8.93 | BRL 8.50 | 1.80K |
| 2026-08-20 | BRL 10.00 | 0.00% | BRL 10.00 | BRL 10.00 | BRL 10.00 | 0 |
| 2026-08-19 | BRL 10.00 | 0.00% | BRL 10.00 | BRL 10.00 | BRL 10.00 | 0 |
| 2026-08-18 | BRL 10.00 | -4.76% | BRL 10.00 | BRL 10.00 | BRL 10.00 | 500 |
| 2026-08-17 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-08-14 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-08-13 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-08-12 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-08-11 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-08-10 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-08-07 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-08-06 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-08-05 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-08-04 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-08-03 | BRL 10.50 | 0.00% | BRL 10.50 | BRL 10.50 | BRL 10.50 | 0 |
| 2026-07-31 | BRL 10.50 | -3.14% | BRL 10.55 | BRL 10.55 | BRL 10.50 | 300 |
| 2026-07-30 | BRL 10.84 | 0.00% | BRL 10.84 | BRL 10.84 | BRL 10.84 | 0 |
| 2026-07-29 | BRL 10.84 | 0.00% | BRL 10.84 | BRL 10.84 | BRL 10.84 | 0 |
| 2026-07-28 | BRL 10.84 | -0.09% | BRL 10.84 | BRL 10.84 | BRL 10.84 | 100 |
| 2026-07-27 | BRL 10.85 | 0.00% | BRL 10.85 | BRL 10.85 | BRL 10.85 | 0 |
| 2026-07-24 | BRL 10.85 | -0.18% | BRL 10.84 | BRL 10.85 | BRL 10.84 | 200 |
| 2026-07-23 | BRL 10.87 | -0.18% | BRL 10.87 | BRL 10.87 | BRL 10.87 | 100 |
| 2026-07-22 | BRL 10.89 | +7.29% | BRL 10.89 | BRL 10.89 | BRL 10.89 | 700 |
| 2026-07-21 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 100 |
| 2026-07-20 | BRL 10.15 | 0.00% | BRL 10.15 | BRL 10.15 | BRL 10.15 | 0 |
| 2026-07-17 | BRL 10.15 | -3.43% | BRL 10.22 | BRL 10.22 | BRL 10.15 | 2.30K |
| 2026-07-16 | BRL 10.51 | -9.08% | BRL 11.50 | BRL 11.50 | BRL 10.51 | 900 |
| 2026-07-15 | BRL 11.56 | -3.51% | BRL 11.56 | BRL 11.56 | BRL 11.56 | 100 |
| 2026-07-14 | BRL 11.98 | 0.00% | BRL 11.98 | BRL 11.98 | BRL 11.98 | 0 |
| 2026-07-13 | BRL 11.98 | -0.83% | BRL 11.98 | BRL 11.98 | BRL 11.98 | 100 |
| 2026-07-10 | BRL 12.08 | 0.00% | BRL 12.08 | BRL 12.08 | BRL 12.08 | 0 |
| 2026-07-09 | BRL 12.08 | 0.00% | BRL 12.08 | BRL 12.08 | BRL 12.08 | 100 |
| 2026-07-08 | BRL 12.08 | -0.33% | BRL 12.09 | BRL 12.09 | BRL 12.08 | 300 |
| 2026-07-07 | BRL 12.12 | -4.79% | BRL 12.12 | BRL 12.12 | BRL 12.12 | 200 |
| 2026-07-06 | BRL 12.73 | -0.16% | BRL 12.73 | BRL 12.73 | BRL 12.73 | 100 |
| 2026-07-03 | BRL 12.75 | -0.16% | BRL 12.75 | BRL 12.75 | BRL 12.75 | 100 |
| 2026-07-02 | BRL 12.77 | -1.39% | BRL 12.80 | BRL 12.80 | BRL 12.77 | 700 |
| 2026-07-01 | BRL 12.95 | 0.00% | BRL 12.94 | BRL 12.95 | BRL 12.94 | 300 |
| 2026-06-30 | BRL 12.95 | 0.00% | BRL 12.95 | BRL 12.95 | BRL 12.95 | 0 |
| 2026-06-29 | BRL 12.95 | 0.00% | BRL 12.95 | BRL 12.95 | BRL 12.95 | 0 |
| 2026-06-26 | BRL 12.95 | 0.00% | BRL 12.95 | BRL 12.95 | BRL 12.95 | 100 |
| 2026-06-25 | BRL 12.95 | -0.15% | BRL 12.95 | BRL 12.95 | BRL 12.95 | 100 |
| 2026-06-24 | BRL 12.97 | 0.00% | BRL 12.97 | BRL 12.97 | BRL 12.97 | 0 |
| 2026-06-23 | BRL 12.97 | 0.00% | BRL 12.97 | BRL 12.97 | BRL 12.97 | 0 |
| 2026-06-22 | BRL 12.97 | -0.23% | BRL 12.97 | BRL 12.97 | BRL 12.97 | 100 |
| 2026-06-19 | BRL 13.00 | 0.00% | BRL 13.00 | BRL 13.00 | BRL 13.00 | 100 |
| 2026-06-18 | BRL 13.00 | -0.08% | BRL 13.00 | BRL 13.00 | BRL 13.00 | 100 |
| 2026-06-17 | BRL 13.01 | 0.00% | BRL 13.01 | BRL 13.01 | BRL 13.01 | 200 |
| 2026-06-16 | BRL 13.01 | 0.00% | BRL 13.01 | BRL 13.01 | BRL 13.01 | 0 |
| 2026-06-15 | BRL 13.01 | -3.63% | BRL 13.50 | BRL 13.51 | BRL 13.01 | 600 |
| 2026-06-12 | BRL 13.50 | -5.26% | BRL 13.50 | BRL 14.50 | BRL 13.50 | 192 |
| 2026-06-11 | BRL 14.25 | +3.64% | BRL 13.75 | BRL 14.25 | BRL 13.25 | 96 |
| 2026-06-10 | BRL 13.75 | -9.84% | BRL 15.25 | BRL 15.25 | BRL 13.25 | 584 |
| 2026-06-09 | BRL 15.25 | -3.17% | BRL 15.75 | BRL 15.75 | BRL 15.25 | 552 |
| 2026-06-08 | BRL 15.75 | +1.61% | BRL 15.75 | BRL 16.00 | BRL 15.75 | 148 |
| 2026-06-05 | BRL 15.50 | 0.00% | BRL 15.75 | BRL 15.75 | BRL 15.50 | 252 |
| 2026-06-03 | BRL 15.50 | -1.59% | BRL 15.50 | BRL 15.75 | BRL 15.25 | 180 |
| 2026-06-02 | BRL 15.75 | +1.61% | BRL 16.00 | BRL 16.00 | BRL 15.75 | 336 |
| 2026-06-01 | BRL 15.50 | -1.59% | BRL 15.75 | BRL 16.00 | BRL 15.25 | 320 |
| 2026-05-29 | BRL 15.75 | 0.00% | BRL 15.75 | BRL 17.00 | BRL 15.75 | 228 |
| 2026-05-28 | BRL 15.75 | 0.00% | BRL 15.75 | BRL 16.00 | BRL 15.75 | 160 |
| 2026-05-27 | BRL 15.75 | -1.56% | BRL 16.25 | BRL 16.25 | BRL 15.25 | 768 |