B3 · A1PL34 · stock
Applied Digital Corporation (A1PL34) stock price history
Every B3 trading session of Applied Digital Corporation from May 29, 2026 to Nov 12, 2026: 112 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
A1PL34 adjusted close, 2026 to 2026
- R$244.85
- All time high, 2026
- R$251.81
- 52 week high, R$76.41 low
- 112
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
A1PL34 key facts
- Applied Digital Corporation (A1PL34) closed at R$96.50 on Nov 12, 2026 on B3.
- A1PL34's all time high close is R$244.85, set on Jun 1, 2026; its all time low close is R$76.41 on Nov 5, 2026.
- A1PL34's 52 week range is R$76.41 to R$251.81.
- A1PL34's deepest drawdown was -68.8% from Jun 1, 2026 to Nov 5, 2026.
- DataCedar holds 112 daily sessions of A1PL34 history from May 29, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
A1PL34 price chart, 2026 to 2026
A1PL34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.9% |
| 3 months | -40.0% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 29, 2026 | -59.6% |
A1PL34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$244.85 on Jun 1, 2026
- All time low close
- R$76.41 on Nov 5, 2026
- 52 week high
- R$251.81 on Jun 2, 2026
- 52 week low
- R$76.41 on Nov 5, 2026
- Deepest drawdown
- -68.8% from Jun 1, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +21.3% on Nov 9, 2026
- Worst single session
- -14.4% on Nov 5, 2026
- Volatility, 1 year annualised
- 93.6%
- Sessions closing higher, 1 year
- 41%
A1PL34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on May 29, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$238.00 | R$251.81 | R$76.41 | R$96.50 | n/a | 274.6K | 112 |
A1PL34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$96.50 | +1.3% |
| October 2026 | R$95.30 | -24.8% |
| September 2026 | R$126.75 | -3.1% |
| August 2026 | R$130.77 | -5.9% |
| July 2026 | R$138.90 | -28.9% |
| June 2026 | R$195.30 | -18.3% |
| May 2026 | R$239.10 | n/a |
About the A1PL34 data
Daily bars. 112 sessions from May 29, 2026 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AA1PL34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
A1PL34 share price history
