Alfa Holdings S.A. (BVMF:RPAD5)
Brazil · Delayed Price · Currency is BRL 7.81
0.00 (0.00%)
Nov 8, 2026, 9:31 AM GMT-3
BVMF:RPAD5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.38% | 100 |
| Oct 26, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 16,500 |
| Oct 5, 2026 | 8.30 | 8.30 | 8.00 | 8.00 | 8.00 | - | 2,400 |
| Sep 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,100 |
| Sep 28, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 500 |
| Sep 25, 2026 | 7.70 | 8.00 | 7.00 | 8.00 | 8.00 | -0.12% | 4,100 |
| Sep 21, 2026 | 7.90 | 8.01 | 7.90 | 8.01 | 8.01 | 3.90% | 9,500 |
| Aug 18, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.71 | 3.87% | 100 |
| Aug 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - | 1,200 |
| Aug 13, 2026 | 7.00 | 7.60 | 7.00 | 7.50 | 7.42 | 9.49% | 1,900 |
| Aug 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | -0.72% | 100 |
| Aug 11, 2026 | 6.84 | 6.90 | 6.83 | 6.90 | 6.83 | 1.77% | 4,100 |
| Aug 4, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.71 | 1.95% | 100 |
| Jul 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | -5.00% | 100 |
| Jul 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | - | 100 |
| Jun 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | - | 300 |
| Jun 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | - | 900 |
| Jun 16, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 6.93 | 1.89% | 500 |
| Jun 12, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.80 | 0.29% | 100 |
| Jun 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | -0.87% | 100 |
| Jun 10, 2026 | 6.82 | 6.91 | 6.82 | 6.91 | 6.84 | -1.43% | 200 |
| Jun 9, 2026 | 7.01 | 7.02 | 7.01 | 7.01 | 6.94 | 2.79% | 300 |
| Jun 8, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.75 | -0.58% | 100 |
| Jun 5, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.79 | -0.87% | 100 |
| Jun 3, 2026 | 6.87 | 6.92 | 6.87 | 6.92 | 6.85 | 0.14% | 200 |
| Jun 2, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.84 | -1.43% | 100 |
| Jun 1, 2026 | 6.75 | 7.01 | 6.75 | 7.01 | 6.94 | 2.79% | 500 |
| May 29, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.75 | -1.59% | 100 |
| May 28, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.86 | - | 100 |
| May 27, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.86 | 0.29% | 100 |
| May 26, 2026 | 6.81 | 6.91 | 6.81 | 6.91 | 6.84 | 0.88% | 200 |
| May 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | -4.20% | 100 |
| May 22, 2026 | 6.80 | 7.15 | 6.80 | 7.15 | 7.08 | 2.14% | 300 |
| May 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | - | 100 |
| May 20, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 6.93 | -1.41% | 3,700 |
| May 19, 2026 | 6.81 | 7.10 | 6.81 | 7.10 | 7.03 | - | 300 |
| May 18, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 7.03 | 5.97% | 4,100 |
| May 15, 2026 | 6.74 | 6.75 | 6.70 | 6.70 | 6.63 | - | 700 |
| May 14, 2026 | 6.72 | 6.72 | 6.70 | 6.70 | 6.63 | -1.33% | 600 |
| May 13, 2026 | 6.72 | 6.79 | 6.72 | 6.79 | 6.72 | 0.15% | 200 |
| May 12, 2026 | 6.99 | 6.99 | 6.78 | 6.78 | 6.71 | - | 200 |
| May 11, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.71 | 0.15% | 100 |