Alfa Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 4.050 | 4.170 | 4.050 | 4.170 | 4.170 | 200 |
| 2025-05-27 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 100 |
| 2025-05-26 | 4.010 | 4.200 | 4.010 | 4.200 | 4.200 | 1,200 |
| 2025-04-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2025-04-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 100 |
| 2025-04-22 | 4.670 | 4.670 | 4.210 | 4.210 | 4.210 | 400 |
| 2025-04-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 300 |
| 2025-04-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2025-04-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2025-04-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 |
| 2025-04-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2025-03-26 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 100 |
| 2025-03-19 | 3.820 | 3.820 | 3.750 | 3.750 | 3.750 | 800 |
| 2025-03-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 100 |
| 2025-03-07 | 4.060 | 4.100 | 3.810 | 3.960 | 3.960 | 2,700 |
| 2025-03-05 | 4.180 | 4.180 | 4.170 | 4.170 | 4.170 | 900 |
| 2025-02-28 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 100 |
| 2025-02-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 100 |
| 2025-02-17 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 100 |
| 2025-02-14 | 4.310 | 4.320 | 4.310 | 4.320 | 4.320 | 800 |
| 2025-02-12 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 400 |
| 2025-02-11 | 5.440 | 5.440 | 4.660 | 4.880 | 4.880 | 900 |
| 2025-02-10 | 4.420 | 5.440 | 4.420 | 5.440 | 5.440 | 3,100 |
| 2025-02-07 | 4.440 | 4.440 | 4.170 | 4.170 | 4.170 | 400 |
| 2025-02-04 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 100 |
| 2025-02-03 | 4.700 | 4.750 | 4.700 | 4.750 | 4.750 | 300 |
| 2025-01-30 | 4.700 | 4.750 | 4.700 | 4.750 | 4.750 | 600 |
| 2025-01-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 200 |
| 2025-01-28 | 4.850 | 4.870 | 4.750 | 4.750 | 4.750 | 1,300 |
| 2025-01-27 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 1,500 |
| 2025-01-24 | 4.620 | 4.620 | 4.440 | 4.510 | 4.510 | 1,500 |
| 2025-01-23 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 300 |
| 2025-01-22 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 900 |
| 2025-01-20 | 4.800 | 5.150 | 4.800 | 5.150 | 5.150 | 5,500 |
| 2025-01-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 100 |
| 2025-01-10 | 5.750 | 5.750 | 5.350 | 5.350 | 5.350 | 1,400 |
| 2025-01-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 200 |
| 2024-12-26 | 6.010 | 6.020 | 6.000 | 6.000 | 6.000 | 600 |
| 2024-12-23 | 6.110 | 6.110 | 6.000 | 6.000 | 6.000 | 300 |
| 2024-12-17 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 100 |
| 2024-12-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 100 |
| 2024-12-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 100 |
| 2024-12-02 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 100 |
| 2024-11-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2024-11-27 | 7.150 | 7.500 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2024-11-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,200 |
| 2024-10-30 | 7.700 | 7.940 | 7.000 | 7.940 | 7.940 | 3,700 |
| 2024-09-24 | 9.400 | 9.570 | 9.400 | 9.570 | 9.570 | 600 |
| 2024-09-23 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 400 |
| 2024-09-18 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 100 |
| 2024-09-02 | 9.250 | 9.400 | 9.250 | 9.400 | 9.400 | 400 |
| 2024-08-22 | 9.400 | 9.400 | 9.000 | 9.000 | 9.000 | 400 |
| 2024-08-16 | 9.400 | 9.400 | 9.400 | 9.400 | 9.320 | 5,500 |
| 2024-08-01 | 8.820 | 8.860 | 8.820 | 8.840 | 8.764 | 3,200 |
| 2024-07-31 | 8.820 | 8.820 | 8.810 | 8.810 | 8.735 | 2,200 |
| 2024-07-25 | 8.810 | 8.810 | 8.810 | 8.810 | 8.735 | 2,600 |
| 2024-07-23 | 9.000 | 9.000 | 9.000 | 9.000 | 8.923 | 600 |
| 2024-07-22 | 9.000 | 9.000 | 9.000 | 9.000 | 8.923 | 500 |
| 2024-07-11 | 8.800 | 8.800 | 8.730 | 8.730 | 8.655 | 400 |
| 2024-07-10 | 8.800 | 8.800 | 8.800 | 8.800 | 8.725 | 200 |
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.