Alfa Holdings S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	6.680	7.000	6.680	7.000	6.940	700
2023-01-10	6.610	6.760	6.610	6.760	6.702	800
2023-01-06	6.930	6.930	6.930	6.930	6.871	300
2022-12-23	6.890	7.140	6.890	7.140	7.079	700
2022-12-22	6.900	7.060	6.800	7.060	7.000	2,700
2022-12-21	7.000	7.170	7.000	7.170	7.109	200
2022-12-19	7.350	7.350	7.300	7.300	7.238	800
2022-12-06	6.960	7.400	6.910	7.400	7.337	600
2022-12-05	6.850	7.390	6.850	7.390	7.327	200
2022-12-02	7.000	7.050	6.900	6.900	6.841	300
2022-12-01	6.950	7.380	6.950	7.380	7.317	1,000
2022-11-28	7.260	7.580	7.260	7.580	7.515	200
2022-11-25	7.270	7.660	7.270	7.660	7.594	900
2022-11-24	7.980	7.980	7.870	7.870	7.803	3,500
2022-11-11	7.440	7.440	7.440	7.440	7.376	200
2022-10-21	7.460	7.460	7.010	7.460	7.396	300
2022-10-19	7.410	7.410	7.410	7.410	7.347	100
2022-10-04	7.470	7.480	7.360	7.470	7.406	1,100
2022-09-28	7.890	7.890	7.890	7.890	7.822	100
2022-09-27	7.130	7.470	7.130	7.470	7.406	1,700
2022-09-22	7.560	7.560	7.560	7.560	7.495	400
2022-09-21	7.600	7.650	7.510	7.560	7.495	1,300
2022-09-20	7.550	7.590	7.550	7.590	7.525	300
2022-09-19	8.400	8.400	7.500	7.540	7.475	5,900
2022-09-16	7.990	8.790	7.400	7.990	7.922	6,400
2022-09-15	7.300	7.300	7.300	7.300	7.238	200
2022-09-14	6.840	7.490	6.840	7.300	7.238	1,900
2022-09-13	6.860	7.100	6.500	6.850	6.791	3,000
2022-09-12	6.790	7.400	6.600	6.600	6.544	12,100
2022-09-05	6.400	6.500	6.400	6.490	6.434	300
2022-09-01	6.300	6.590	6.300	6.590	6.534	400
2022-08-31	6.720	6.720	6.380	6.670	6.613	700
2022-08-25	6.310	6.720	6.310	6.720	6.663	200
2022-08-10	6.750	6.750	6.750	6.750	6.692	100
2022-08-09	6.990	6.990	6.360	6.750	6.692	800
2022-08-05	6.350	6.700	6.200	6.700	6.642	500
2022-08-04	6.350	6.350	6.350	6.350	6.295	100
2022-08-03	6.270	6.270	6.270	6.270	6.216	200
2022-08-02	6.310	6.330	6.270	6.270	6.216	2,900
2022-07-12	6.110	6.620	6.110	6.620	6.563	600
2022-07-11	6.350	6.350	6.240	6.270	6.216	1,100
2022-06-27	6.720	6.720	6.720	6.720	6.662	100
2022-06-22	6.750	6.750	6.750	6.750	6.692	100
2022-06-17	6.600	6.760	6.600	6.760	6.701	500
2022-06-15	6.770	6.770	6.770	6.770	6.711	100
2022-06-14	6.330	6.330	6.330	6.330	6.275	100
2022-06-13	6.240	6.450	6.230	6.450	6.394	700
2022-06-09	6.400	6.480	6.330	6.480	6.424	1,300
2022-06-08	6.300	6.500	6.300	6.500	6.444	200
2022-06-07	6.500	6.500	6.500	6.500	6.444	400
2022-06-06	6.730	6.730	6.310	6.500	6.444	1,400
2022-05-31	6.350	6.730	6.350	6.730	6.672	300
2022-05-26	6.380	6.750	6.380	6.750	6.692	2,700
2022-05-13	6.280	6.370	6.280	6.370	6.315	400
2022-05-11	6.290	6.290	6.290	6.290	6.236	600
2022-05-05	5.900	6.200	5.860	6.200	6.146	500
2022-05-04	6.300	6.300	6.300	6.300	6.245	200
2022-04-19	6.030	6.280	6.030	6.280	6.226	800
2022-04-18	6.200	6.200	6.200	6.200	6.146	100
2022-04-08	6.030	6.390	6.030	6.390	6.335	400

← NewerPage 9 of 10 · 596 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.