Alfa Holdings S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 8.760 | 8.760 | 8.760 | 8.760 | 8.685 | 300 |
| 2024-06-11 | 8.690 | 8.690 | 8.690 | 8.690 | 8.616 | 200 |
| 2024-06-10 | 8.630 | 8.630 | 8.630 | 8.630 | 8.556 | 100 |
| 2024-06-06 | 8.620 | 8.620 | 8.620 | 8.620 | 8.546 | 100 |
| 2024-05-31 | 9.000 | 9.000 | 9.000 | 9.000 | 8.923 | 800 |
| 2024-05-23 | 9.000 | 9.000 | 9.000 | 9.000 | 8.923 | 100 |
| 2024-05-22 | 8.100 | 8.100 | 8.100 | 8.100 | 8.031 | 200 |
| 2024-05-21 | 8.420 | 8.420 | 8.420 | 8.420 | 8.348 | 200 |
| 2024-05-07 | 8.050 | 8.500 | 8.050 | 8.500 | 8.427 | 2,100 |
| 2024-05-06 | 10.000 | 10.000 | 10.000 | 10.000 | 9.914 | 400 |
| 2024-04-30 | 9.560 | 10.000 | 9.560 | 9.560 | 9.478 | 1,818,600 |
| 2024-04-29 | 8.800 | 8.970 | 8.800 | 8.970 | 8.893 | 600 |
| 2024-04-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.427 | 14,500 |
| 2024-04-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.427 | 500 |
| 2024-04-19 | 8.480 | 8.480 | 8.480 | 8.480 | 8.407 | 900 |
| 2024-04-12 | 8.430 | 8.430 | 8.430 | 8.430 | 8.358 | 11,000 |
| 2024-03-15 | 8.360 | 8.400 | 8.360 | 8.400 | 8.328 | 1,000 |
| 2024-03-13 | 8.390 | 8.390 | 8.390 | 8.390 | 8.318 | 100 |
| 2024-03-07 | 8.380 | 8.380 | 8.380 | 8.380 | 8.308 | 100 |
| 2024-03-06 | 8.380 | 8.380 | 8.380 | 8.380 | 8.308 | 500 |
| 2024-03-04 | 8.360 | 8.360 | 8.360 | 8.360 | 8.288 | 100 |
| 2024-03-01 | 8.000 | 8.360 | 8.000 | 8.360 | 8.288 | 6,100 |
| 2024-02-29 | 7.600 | 7.610 | 7.600 | 7.610 | 7.545 | 300 |
| 2024-02-28 | 8.200 | 8.500 | 7.650 | 7.650 | 7.585 | 3,000 |
| 2024-02-27 | 8.510 | 8.600 | 7.620 | 7.620 | 7.555 | 4,800 |
| 2024-02-23 | 8.340 | 8.360 | 8.340 | 8.360 | 8.288 | 1,100 |
| 2024-02-22 | 8.340 | 8.340 | 8.340 | 8.340 | 8.269 | 500 |
| 2024-02-20 | 8.310 | 8.310 | 8.310 | 8.310 | 8.239 | 3,500 |
| 2024-02-14 | 8.300 | 8.300 | 8.300 | 8.300 | 8.229 | 1,200 |
| 2024-02-09 | 8.230 | 8.320 | 8.230 | 8.320 | 8.249 | 6,300 |
| 2024-02-08 | 8.220 | 8.320 | 8.220 | 8.320 | 8.249 | 5,400 |
| 2024-02-07 | 8.220 | 8.220 | 8.220 | 8.220 | 8.150 | 5,000 |
| 2024-02-02 | 8.140 | 8.220 | 8.140 | 8.220 | 8.150 | 5,500 |
| 2024-02-01 | 8.110 | 8.110 | 8.110 | 8.110 | 8.041 | 500 |
| 2024-01-31 | 8.110 | 8.110 | 8.110 | 8.110 | 8.041 | 5,000 |
| 2024-01-30 | 8.130 | 8.130 | 8.000 | 8.080 | 8.011 | 26,500 |
| 2024-01-29 | 8.110 | 8.110 | 8.110 | 8.110 | 8.041 | 100 |
| 2024-01-25 | 7.930 | 8.190 | 7.930 | 8.010 | 7.941 | 600 |
| 2024-01-24 | 8.000 | 8.000 | 8.000 | 8.000 | 7.932 | 2,000 |
| 2024-01-23 | 7.940 | 7.940 | 7.940 | 7.940 | 7.872 | 100 |
| 2024-01-22 | 7.940 | 7.940 | 7.940 | 7.940 | 7.872 | 3,400 |
| 2024-01-17 | 7.940 | 7.940 | 7.940 | 7.940 | 7.872 | 2,000 |
| 2024-01-05 | 7.940 | 7.940 | 7.940 | 7.940 | 7.872 | 100 |
| 2024-01-04 | 7.940 | 7.940 | 7.940 | 7.940 | 7.872 | 2,000 |
| 2024-01-02 | 7.930 | 7.930 | 7.930 | 7.930 | 7.862 | 800 |
| 2023-12-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.832 | 100 |
| 2023-12-14 | 7.890 | 7.890 | 7.890 | 7.890 | 7.822 | 100 |
| 2023-12-13 | 7.890 | 7.890 | 7.890 | 7.890 | 7.822 | 2,000 |
| 2023-12-11 | 7.880 | 7.880 | 7.880 | 7.880 | 7.813 | 100 |
| 2023-12-04 | 7.860 | 8.000 | 7.860 | 8.000 | 7.932 | 400 |
| 2023-11-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.783 | 100 |
| 2023-11-27 | 7.850 | 7.850 | 7.850 | 7.850 | 7.783 | 2,400 |
| 2023-11-20 | 7.600 | 7.790 | 7.600 | 7.790 | 7.723 | 200 |
| 2023-11-17 | 7.790 | 7.790 | 7.790 | 7.790 | 7.723 | 900 |
| 2023-11-14 | 7.790 | 7.790 | 7.790 | 7.790 | 7.723 | 100 |
| 2023-11-10 | 7.790 | 7.790 | 7.790 | 7.790 | 7.723 | 2,300 |
| 2023-11-08 | 7.790 | 7.790 | 7.790 | 7.790 | 7.723 | 200 |
| 2023-11-03 | 7.790 | 7.790 | 7.790 | 7.790 | 7.723 | 100 |
| 2023-11-01 | 7.790 | 7.790 | 7.790 | 7.790 | 7.723 | 200 |
| 2023-10-31 | 7.790 | 7.790 | 7.790 | 7.790 | 7.723 | 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.