Alfa Holdings S.A. (BVMF:RPAD3)
Brazil · Delayed Price · Currency is BRL 4.920
-0.010 (-0.20%)
Oct 6, 2025, 4:21 PM GMT-3
Alfa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 8, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Oct 6, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.20% | 200 |
| Oct 3, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Oct 2, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Oct 1, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Sep 30, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Sep 29, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Sep 26, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Sep 25, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | - | - |
| Sep 24, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | - | - |
| Sep 23, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | - | - |
| Sep 22, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | - | - |
| Sep 19, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | - | - |
| Sep 18, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | - | - |
| Sep 17, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | - | - |
| Sep 16, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | - | - |
| Sep 15, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | - | - |
| Sep 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | - | - |
| Sep 11, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | - | - |
| Sep 10, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | - | - |
| Sep 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | 0.41% | 200 |
| Sep 8, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.90 | - | - |
| Sep 5, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.90 | - | - |
| Sep 4, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.90 | - | 100 |
| Sep 3, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.90 | - | - |
| Sep 2, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.90 | - | - |
| Sep 1, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.90 | - | - |
| Aug 29, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| 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 | - | - |