TipRanks
Alphaville SA (BR:AVLL3)
:AVLL3
Brazil Market
AVLL3
Alphaville SA
RESEARCH TOOLSreports

Alphaville SA (AVLL3) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 17, 2026
6.37
6.37
5.99
5.99
5.99
-3.85%
1,500
4.07
Sep 16, 2026
6.23
6.23
6.23
6.23
6.23
+3.49%
100
0.27
Sep 15, 2026
6.10
6.10
6.02
6.02
6.02
-1.79%
700
1.95
Sep 14, 2026
6.18
6.18
6.13
6.13
6.13
-2.70%
3,200
10.29
Sep 11, 2026
6.30
6.31
6.30
6.30
6.30
-1.10%
300
0.98
Sep 10, 2026
6.40
6.40
6.37
6.37
6.37
0.00%
300
0.96
Sep 09, 2026
6.41
6.41
6.37
6.37
6.37
-2.00%
600
1.97
Sep 08, 2026
6.50
6.60
6.50
6.50
6.50
-5.80%
900
3.08
Sep 07, 2026
6.90
7.49
6.31
6.90
6.90
0.00%
0
0.00
Sep 04, 2026
6.90
7.49
6.31
6.90
6.90
0.00%
0
0.00
Sep 03, 2026
6.90
6.90
6.90
6.90
6.90
0.00%
100
0.32
Sep 02, 2026
6.90
6.90
6.17
6.90
6.90
0.00%
0
0.00
Sep 01, 2026
6.90
6.90
6.90
6.90
6.90
0.00%
400
1.30
Aug 31, 2026
6.90
7.00
6.90
6.90
6.90
-1.43%
300
0.98
Aug 28, 2026
6.56
7.00
6.22
7.00
7.00
-8.97%
2,000
7.15
Aug 27, 2026
7.69
7.69
7.69
7.69
7.69
+2.67%
100
0.35
Aug 26, 2026
7.22
7.49
7.22
7.49
7.49
+1.77%
400
1.43
Aug 25, 2026
8.00
8.00
7.11
7.36
7.36
-13.62%
4,800
23.29
Aug 24, 2026
8.51
8.53
8.51
8.52
8.52
+0.24%
500
2.38
Aug 21, 2026
8.50
8.93
8.50
8.50
8.50
-15.00%
1,000
4.65
Aug 20, 2026
10.00
10.00
7.03
10.00
10.00
0.00%
0
0.00
Aug 19, 2026
10.00
10.00
7.10
10.00
10.00
0.00%
0
0.00
Aug 18, 2026
10.00
10.00
10.00
10.00
10.00
-4.76%
500
2.22
Aug 17, 2026
10.50
10.50
7.03
10.50
10.50
0.00%
0
0.00
Aug 14, 2026
10.50
10.50
7.00
10.50
10.50
0.00%
0
0.00
Aug 13, 2026
10.50
10.50
7.00
10.50
10.50
0.00%
0
0.00
Aug 12, 2026
10.50
10.50
7.00
10.50
10.50
0.00%
0
0.00
Aug 11, 2026
10.50
10.50
7.00
10.50
10.50
0.00%
0
0.00
Aug 10, 2026
10.50
10.50
8.02
10.50
10.50
0.00%
0
0.00
Aug 07, 2026
10.50
10.50
7.00
10.50
10.50
0.00%
0
0.00
Aug 06, 2026
10.50
10.84
7.00
10.50
10.50
0.00%
0
0.00
Aug 05, 2026
10.50
10.84
7.05
10.50
10.50
0.00%
0
0.00
Aug 04, 2026
10.50
10.84
8.02
10.50
10.50
0.00%
0
0.00
Aug 03, 2026
10.50
10.84
9.01
10.50
10.50
0.00%
0
0.00
Jul 31, 2026
10.55
10.55
10.50
10.50
10.50
-3.14%
300
0.73
Jul 30, 2026
10.84
10.84
7.00
10.84
10.84
0.00%
0
0.00
Jul 29, 2026
10.84
10.84
6.00
10.84
10.84
0.00%
0
0.00
Jul 28, 2026
10.84
10.84
10.84
10.84
10.84
-0.09%
100
0.22
Jul 27, 2026
10.85
10.85
9.52
10.85
10.85
0.00%
0
0.00
Jul 24, 2026
10.84
10.85
10.84
10.85
10.85
-0.18%
200
0.42
Jul 23, 2026
10.87
10.87
10.87
10.87
10.87
-0.18%
100
0.21
Jul 22, 2026
10.89
10.89
10.89
10.89
10.89
+7.29%
700
1.45
Jul 21, 2026
10.15
10.15
10.15
10.15
10.15
0.00%
100
0.20
Jul 20, 2026
10.15
10.99
6.00
10.15
10.15
0.00%
0
0.00
Jul 17, 2026
10.22
10.22
10.15
10.15
10.15
-3.43%
2,300
4.44
Jul 16, 2026
11.50
11.50
10.51
10.51
10.51
-9.08%
900
1.62
Jul 15, 2026
11.56
11.56
11.56
11.56
11.56
-3.51%
100
0.13
Jul 14, 2026
11.98
11.98
5.00
11.98
11.98
0.00%
0
0.00
Jul 13, 2026
11.98
11.98
11.98
11.98
11.98
-0.83%
100
0.10
Jul 10, 2026
12.08
12.08
5.00
12.08
12.08
0.00%
0
0.00
Rows:
50