Alfa Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 6.300 | 6.500 | 6.010 | 6.290 | 6.236 | 1,100 |
| 2022-04-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.047 | 4,300 |
| 2022-03-22 | 6.320 | 6.320 | 6.320 | 6.320 | 6.265 | 300 |
| 2022-03-18 | 6.050 | 6.330 | 6.050 | 6.330 | 6.275 | 1,000 |
| 2022-03-14 | 6.600 | 6.600 | 6.000 | 6.340 | 6.285 | 6,000 |
| 2022-03-11 | 5.910 | 6.400 | 5.910 | 6.400 | 6.345 | 500 |
| 2022-03-08 | 5.900 | 6.280 | 5.820 | 6.280 | 6.226 | 1,400 |
| 2022-03-07 | 5.840 | 6.340 | 5.840 | 6.340 | 6.285 | 400 |
| 2022-03-04 | 6.440 | 6.440 | 6.440 | 6.440 | 6.384 | 100 |
| 2022-02-25 | 6.490 | 6.490 | 6.490 | 6.490 | 6.434 | 100 |
| 2022-02-24 | 6.280 | 6.290 | 6.280 | 6.290 | 6.236 | 1,600 |
| 2022-02-21 | 6.330 | 6.330 | 6.330 | 6.330 | 6.275 | 100 |
| 2022-02-18 | 6.330 | 6.330 | 6.330 | 6.330 | 6.275 | 100 |
| 2022-02-09 | 6.300 | 6.300 | 6.220 | 6.220 | 6.166 | 500 |
| 2022-02-08 | 5.900 | 6.390 | 5.900 | 6.390 | 6.335 | 4,200 |
| 2022-02-07 | 5.900 | 6.200 | 5.860 | 6.200 | 6.146 | 3,900 |
| 2022-02-03 | 6.350 | 6.350 | 6.350 | 6.350 | 6.295 | 100 |
| 2022-02-02 | 6.300 | 6.300 | 6.220 | 6.220 | 6.166 | 600 |
| 2022-01-31 | 6.310 | 6.310 | 5.900 | 6.300 | 6.245 | 2,500 |
| 2022-01-27 | 5.880 | 6.400 | 5.880 | 6.310 | 6.255 | 6,700 |
| 2022-01-26 | 6.300 | 6.300 | 6.250 | 6.250 | 6.196 | 300 |
| 2022-01-25 | 5.370 | 6.430 | 5.360 | 6.310 | 6.255 | 4,600 |
| 2022-01-24 | 6.800 | 6.800 | 5.790 | 5.790 | 5.740 | 5,700 |
| 2022-01-21 | 6.000 | 6.280 | 6.000 | 6.280 | 6.226 | 700 |
| 2021-12-30 | 5.980 | 6.190 | 5.980 | 6.190 | 6.136 | 900 |
| 2021-12-27 | 5.970 | 5.970 | 5.970 | 5.970 | 5.918 | 100 |
| 2021-12-23 | 5.530 | 5.850 | 5.530 | 5.850 | 5.799 | 200 |
| 2021-12-16 | 5.820 | 5.860 | 5.820 | 5.860 | 5.809 | 200 |
| 2021-12-09 | 5.920 | 5.920 | 5.890 | 5.890 | 5.839 | 300 |
| 2021-12-08 | 5.840 | 5.910 | 5.740 | 5.910 | 5.859 | 5,000 |
| 2021-12-06 | 6.000 | 6.130 | 5.930 | 6.130 | 6.077 | 1,100 |
| 2021-12-01 | 6.100 | 6.180 | 6.010 | 6.180 | 6.127 | 2,800 |
| 2021-11-30 | 6.010 | 6.300 | 6.010 | 6.300 | 6.245 | 5,700 |
| 2021-11-29 | 6.200 | 6.360 | 6.200 | 6.360 | 6.305 | 2,500 |
| 2021-11-26 | 6.210 | 6.600 | 6.210 | 6.600 | 6.543 | 700 |
| 2021-11-25 | 6.200 | 6.600 | 6.200 | 6.600 | 6.543 | 1,100 |
| 2021-11-24 | 6.200 | 6.470 | 6.200 | 6.470 | 6.414 | 500 |
| 2021-11-23 | 6.200 | 6.200 | 6.200 | 6.200 | 6.146 | 200 |
| 2021-11-22 | 6.010 | 6.480 | 6.000 | 6.480 | 6.424 | 800 |
| 2021-11-18 | 6.500 | 6.500 | 6.330 | 6.330 | 6.275 | 2,100 |
| 2021-11-17 | 6.100 | 6.100 | 6.000 | 6.000 | 5.948 | 400 |
| 2021-11-16 | 6.200 | 6.570 | 6.100 | 6.570 | 6.513 | 1,800 |
| 2021-11-11 | 6.400 | 6.590 | 6.400 | 6.590 | 6.533 | 400 |
| 2021-11-10 | 6.200 | 6.480 | 6.200 | 6.480 | 6.424 | 1,700 |
| 2021-11-09 | 6.230 | 6.500 | 6.200 | 6.490 | 6.434 | 2,200 |
| 2021-11-08 | 6.220 | 6.230 | 6.220 | 6.230 | 6.176 | 200 |
| 2021-11-04 | 6.690 | 6.980 | 6.690 | 6.740 | 6.682 | 300 |
| 2021-11-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.543 | 100 |
| 2021-10-28 | 6.600 | 6.600 | 6.460 | 6.460 | 6.404 | 300 |
| 2021-10-27 | 7.000 | 7.270 | 6.310 | 6.610 | 6.553 | 16,100 |
| 2021-10-26 | 7.650 | 7.650 | 7.000 | 7.400 | 7.336 | 2,300 |
| 2021-10-25 | 7.190 | 8.000 | 7.190 | 7.580 | 7.514 | 34,000 |
| 2021-10-22 | 6.910 | 7.200 | 6.910 | 7.200 | 7.138 | 700 |
| 2021-10-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.138 | 100 |
| 2021-10-19 | 6.920 | 7.140 | 6.920 | 7.140 | 7.078 | 300 |
← NewerPage 10 of 10 · 595 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-25 | 0.0094 BRL |
| 2024-08-19 | 0.0805 BRL |
| 2022-08-15 | 0.0007 BRL |
| 2020-01-27 | 0.0007 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.