Alfa Holdings S.A. (BVMF:RPAD3)
Brazil · Delayed Price · Currency is BRL 4.930
+0.010 (0.20%)
Nov 4, 2025, 1:31 PM GMT-3
Alfa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.20% | 100 |
| Oct 6, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.20% | 200 |
| Sep 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | 0.41% | 200 |
| Sep 4, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.90 | - | 100 |
| Aug 28, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.90 | 0.20% | 100 |
| Aug 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | - | 100 |
| Aug 21, 2025 | 4.75 | 4.90 | 4.75 | 4.90 | 4.89 | 4.48% | 1,000 |
| Aug 20, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.68 | 0.21% | 300 |
| Aug 19, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.67 | 3.31% | 2,100 |
| Aug 14, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.52 | 0.22% | 100 |
| Aug 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | 0.22% | 100 |
| Aug 5, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.50 | 0.22% | 100 |
| Aug 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | - | 100 |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | -8.16% | 100 |
| Jul 24, 2025 | 4.90 | 5.14 | 4.90 | 4.90 | 4.89 | 6.52% | 400 |
| Jul 23, 2025 | 4.72 | 4.72 | 4.50 | 4.60 | 4.59 | -8.00% | 600 |
| Jul 22, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 4.99 | - | 900 |
| Jul 21, 2025 | 4.60 | 5.00 | 4.60 | 5.00 | 4.99 | 16.28% | 400 |
| Jul 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.29 | -4.66% | 200 |
| Jul 8, 2025 | 4.49 | 4.51 | 4.49 | 4.51 | 4.50 | 8.41% | 300 |
| Jun 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | 0.73% | 300 |
| Jun 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.12 | -1.67% | 100 |
| Jun 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.19 | 1.94% | 100 |
| Jun 12, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.11 | 0.24% | 500 |
| Jun 6, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | -1.44% | 100 |
| Jun 3, 2025 | 4.05 | 4.17 | 4.05 | 4.17 | 4.16 | -3.02% | 200 |
| May 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.29 | 2.38% | 100 |