Alfa Holdings S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.790	7.790	7.790	7.790	7.723	100
2023-10-25	7.770	7.770	7.770	7.770	7.704	600
2023-10-24	7.770	7.770	7.770	7.770	7.704	1,000
2023-10-23	7.760	7.760	7.760	7.760	7.694	1,000
2023-10-20	7.760	7.760	7.760	7.760	7.694	500
2023-10-19	7.760	7.770	7.760	7.770	7.704	2,500
2023-10-18	7.770	7.770	7.770	7.770	7.704	1,200
2023-10-17	7.800	8.020	7.800	8.020	7.951	1,900
2023-10-16	7.830	7.830	7.830	7.830	7.763	2,000
2023-10-11	7.890	7.900	7.800	7.850	7.783	2,600
2023-10-10	7.630	7.630	7.550	7.550	7.485	1,000
2023-09-29	7.550	7.550	7.550	7.550	7.485	100
2023-09-22	7.600	7.600	7.600	7.600	7.535	100
2023-09-20	7.700	7.700	7.700	7.700	7.634	200
2023-09-19	7.700	7.700	7.700	7.700	7.634	100
2023-09-18	7.480	7.700	7.480	7.700	7.634	1,000
2023-09-15	7.400	7.500	7.400	7.500	7.436	1,300
2023-09-12	7.400	7.400	7.400	7.400	7.337	100
2023-09-05	7.400	7.400	7.400	7.400	7.337	800
2023-09-04	7.300	7.400	7.300	7.400	7.337	300
2023-09-01	7.400	7.400	7.400	7.400	7.337	200
2023-08-30	7.200	7.400	7.200	7.250	7.188	2,700
2023-08-29	7.230	7.230	7.200	7.230	7.168	800
2023-08-28	7.060	7.150	7.060	7.100	7.039	2,000
2023-08-22	6.880	6.880	6.880	6.880	6.821	100
2023-08-18	6.870	6.870	6.860	6.870	6.811	400
2023-08-17	7.500	7.500	7.490	7.490	7.426	500
2023-08-15	6.700	6.700	6.700	6.700	6.643	100
2023-08-04	7.000	7.000	7.000	7.000	6.940	300
2023-07-28	6.710	7.000	6.710	7.000	6.940	500
2023-07-14	6.800	6.990	6.800	6.990	6.930	200
2023-07-13	6.900	6.900	6.900	6.900	6.841	100
2023-07-11	6.980	6.980	6.980	6.980	6.920	200
2023-07-10	6.980	6.980	6.980	6.980	6.920	200
2023-06-09	7.450	7.450	7.020	7.450	7.386	700
2023-06-07	7.020	7.020	7.020	7.020	6.960	400
2023-05-11	7.490	7.490	7.490	7.490	7.426	100
2023-05-10	6.430	6.430	6.430	6.430	6.375	200
2023-05-05	6.820	6.820	6.820	6.820	6.762	100
2023-04-27	6.700	6.820	6.700	6.820	6.762	200
2023-04-26	6.700	6.700	6.700	6.700	6.643	100
2023-04-05	6.440	6.890	6.440	6.890	6.831	200
2023-03-30	6.500	6.520	6.500	6.520	6.464	600
2023-03-28	6.950	6.950	6.950	6.950	6.891	100
2023-03-27	6.540	6.540	6.540	6.540	6.484	600
2023-03-22	6.520	6.540	6.520	6.540	6.484	900
2023-03-08	6.300	6.940	6.300	6.940	6.881	200
2023-03-01	6.600	6.790	6.440	6.790	6.732	1,900
2023-02-23	6.830	6.830	6.830	6.830	6.772	100
2023-02-22	6.870	6.870	6.870	6.870	6.811	100
2023-02-17	6.820	6.820	6.820	6.820	6.762	100
2023-02-16	6.600	6.600	6.600	6.600	6.544	100
2023-02-14	6.870	6.870	6.870	6.870	6.811	100
2023-02-13	6.500	6.870	6.500	6.870	6.811	500
2023-02-07	6.200	6.910	6.200	6.910	6.851	400
2023-02-02	6.700	6.700	6.700	6.700	6.643	100
2023-01-31	6.600	6.600	6.590	6.590	6.534	300
2023-01-25	6.720	6.800	6.720	6.800	6.742	200
2023-01-24	6.720	6.720	6.720	6.720	6.663	100
2023-01-13	6.730	6.800	6.720	6.720	6.663	600

← NewerPage 8 of 10 · 595 trading daysOlder →

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.