Alfa Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 300 |
| 2026-04-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-04-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 500 |
| 2026-04-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 100 |
| 2026-04-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-04-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-04-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-04-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-04-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-04-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-04-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-04-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-04-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-04-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-04-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 100 |
| 2026-04-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-04-01 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-03-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-03-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-03-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-03-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-03-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-03-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2026-03-23 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 2,900 |
| 2026-03-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-03-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-03-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-03-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-03-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-03-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-03-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2026-03-11 | 5.110 | 5.400 | 5.110 | 5.400 | 5.400 | 200 |
| 2026-03-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-03-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 300 |
| 2026-03-06 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-03-05 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-03-04 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-03-03 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-03-02 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-27 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-26 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-25 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-24 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-23 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-20 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-19 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-18 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-13 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-12 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-11 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-10 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-09 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-06 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-05 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-04 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-03 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2026-02-02 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 200 |
| 2026-01-30 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 200 |
| 2026-01-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
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.