Alfa Holdings S.A. (BVMF:RPAD3)
Brazil · Delayed Price · Currency is BRL 4.910
+0.010 (0.20%)
Aug 28, 2025, 2:58 PM GMT-3
Alfa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.20% | 100 |
| Aug 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 100 |
| Aug 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 21, 2025 | 4.75 | 4.90 | 4.75 | 4.90 | 4.90 | 4.48% | 1,000 |
| Aug 20, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | 0.21% | 300 |
| Aug 19, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.31% | 2,100 |
| Aug 18, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Aug 15, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Aug 14, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% | 100 |
| Aug 13, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Aug 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Aug 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% | 100 |
| Aug 8, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Aug 7, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Aug 6, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Aug 5, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | 100 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | 100 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 24, 2025 | 4.90 | 5.14 | 4.90 | 4.90 | 4.90 | 6.52% | 400 |
| Jul 23, 2025 | 4.72 | 4.72 | 4.50 | 4.60 | 4.60 | -8.00% | 600 |
| Jul 22, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | - | 900 |
| Jul 21, 2025 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | 16.28% | 500 |
| Jul 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.66% | 200 |
| Jul 9, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Jul 8, 2025 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 8.41% | 300 |
| Jul 7, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 2, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jun 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.73% | 300 |
| Jun 27, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jun 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jun 25, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jun 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | 100 |
| Jun 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jun 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |