Alfa Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 100 |
| 2026-01-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2026-01-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 200 |
| 2026-01-05 | 5.290 | 5.300 | 5.000 | 5.300 | 5.300 | 300 |
| 2026-01-02 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 100 |
| 2025-12-30 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2025-12-29 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2025-12-26 | 5.250 | 5.340 | 5.250 | 5.340 | 5.340 | 200 |
| 2025-12-23 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-22 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-19 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-18 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-17 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-16 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-15 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-12 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-11 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-10 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-09 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-08 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-05 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-04 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-03 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-02 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-12-01 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-28 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-27 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-26 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-25 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-24 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-21 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-19 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-18 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-17 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-14 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-13 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-12 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-11 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-10 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-07 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-06 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-11-05 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 100 |
| 2025-11-04 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 100 |
| 2025-11-03 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-31 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-30 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-29 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 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.