Alfa Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-27 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-24 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-23 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-22 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-21 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-20 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-17 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-16 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-15 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-14 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-10 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-09 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-08 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-07 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-10-06 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 200 |
| 2025-10-03 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-10-02 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-10-01 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-09-30 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-09-29 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-09-26 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2025-09-25 | 4.930 | 4.930 | 4.930 | 4.930 | 4.921 | 0 |
| 2025-09-24 | 4.930 | 4.930 | 4.930 | 4.930 | 4.921 | 0 |
| 2025-09-23 | 4.930 | 4.930 | 4.930 | 4.930 | 4.921 | 0 |
| 2025-09-22 | 4.930 | 4.930 | 4.930 | 4.930 | 4.921 | 0 |
| 2025-09-19 | 4.930 | 4.930 | 4.930 | 4.930 | 4.921 | 0 |
| 2025-09-18 | 4.930 | 4.930 | 4.930 | 4.930 | 4.921 | 0 |
| 2025-09-17 | 4.930 | 4.930 | 4.930 | 4.930 | 4.921 | 0 |
| 2025-09-16 | 4.930 | 4.930 | 4.930 | 4.930 | 4.921 | 0 |
| 2025-09-15 | 4.930 | 4.930 | 4.930 | 4.930 | 4.921 | 0 |
| 2025-09-12 | 4.930 | 4.930 | 4.930 | 4.930 | 4.921 | 0 |
| 2025-09-11 | 4.930 | 4.930 | 4.930 | 4.930 | 4.921 | 0 |
| 2025-09-10 | 4.930 | 4.930 | 4.930 | 4.930 | 4.921 | 0 |
| 2025-09-09 | 4.930 | 4.930 | 4.930 | 4.930 | 4.921 | 200 |
| 2025-09-08 | 4.910 | 4.910 | 4.910 | 4.910 | 4.901 | 0 |
| 2025-09-05 | 4.910 | 4.910 | 4.910 | 4.910 | 4.901 | 0 |
| 2025-09-04 | 4.910 | 4.910 | 4.910 | 4.910 | 4.901 | 100 |
| 2025-08-28 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 100 |
| 2025-08-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2025-08-21 | 4.750 | 4.900 | 4.750 | 4.900 | 4.900 | 1,000 |
| 2025-08-20 | 4.680 | 4.690 | 4.680 | 4.690 | 4.690 | 300 |
| 2025-08-19 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 2,100 |
| 2025-08-14 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 100 |
| 2025-08-11 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 100 |
| 2025-08-05 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 100 |
| 2025-08-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2025-07-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 100 |
| 2025-07-24 | 4.900 | 5.140 | 4.900 | 4.900 | 4.900 | 400 |
| 2025-07-23 | 4.720 | 4.720 | 4.500 | 4.600 | 4.600 | 600 |
| 2025-07-22 | 5.000 | 5.010 | 5.000 | 5.000 | 5.000 | 900 |
| 2025-07-21 | 4.600 | 5.000 | 4.600 | 5.000 | 5.000 | 400 |
| 2025-07-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 200 |
| 2025-07-08 | 4.490 | 4.510 | 4.490 | 4.510 | 4.510 | 300 |
| 2025-06-30 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 300 |
| 2025-06-24 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 100 |
| 2025-06-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100 |
| 2025-06-12 | 4.130 | 4.130 | 4.120 | 4.120 | 4.120 | 500 |
| 2025-06-06 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 100 |
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.