Alfa Holdings S.A. (BVMF:RPAD5)
Brazil · Delayed Price · Currency is BRL · Preferred Stock6.30
0.00 (0.00%)
Mar 5, 2026, 5:42 PM GMT-3
Alfa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 100 |
| Feb 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.12% | 1,000 |
| Feb 20, 2026 | 6.25 | 6.25 | 6.23 | 6.23 | 6.23 | 0.48% | 200 |
| Feb 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.16% | 100 |
| Feb 6, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.65% | 100 |
| Feb 5, 2026 | 6.45 | 6.45 | 5.81 | 6.15 | 6.15 | -4.06% | 3,000 |
| Feb 4, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -3.03% | 100 |
| Jan 30, 2026 | 6.65 | 6.65 | 6.61 | 6.61 | 6.61 | -4.20% | 400 |
| Jan 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 100 |
| Jan 22, 2026 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 8.49% | 600 |
| Jan 15, 2026 | 6.89 | 6.89 | 6.34 | 6.36 | 6.36 | -9.14% | 1,500 |
| Jan 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 9.55% | 200 |
| Jan 12, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.16% | 100 |
| Jan 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -8.44% | 100 |
| Jan 5, 2026 | 6.45 | 6.99 | 6.35 | 6.99 | 6.99 | 7.54% | 800 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | 100 |
| Dec 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -6.63% | 100 |
| Dec 29, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 6.90 | - | 1,000 |
| Dec 26, 2025 | 7.38 | 7.39 | 7.30 | 7.39 | 6.90 | 0.14% | 2,900 |
| Dec 23, 2025 | 7.38 | 7.38 | 6.93 | 7.38 | 6.89 | 6.96% | 2,200 |
| Dec 22, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.44 | -6.76% | 300 |
| Dec 15, 2025 | 7.44 | 7.44 | 7.40 | 7.40 | 6.91 | 13.32% | 300 |
| Dec 12, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.10 | 4.48% | 800 |
| Dec 5, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 5.84 | -3.85% | 700 |
| Nov 28, 2025 | 6.50 | 6.50 | 6.41 | 6.50 | 6.07 | 4.33% | 700 |
| Nov 25, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 5.82 | 1.96% | 100 |
| Nov 24, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.70 | 1.33% | 100 |
| Nov 21, 2025 | 6.12 | 6.13 | 6.03 | 6.03 | 5.63 | -22.69% | 2,700 |
| Sep 25, 2025 | 7.99 | 8.00 | 7.80 | 7.80 | 7.21 | -2.50% | 1,700 |
| Sep 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.39 | - | 100 |
| Sep 16, 2025 | 7.20 | 8.00 | 7.20 | 8.00 | 7.39 | 12.68% | 700 |
| Sep 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.56 | 1.43% | 100 |
| Sep 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.47 | 7.53% | 100 |