Alfa Holdings Pref B

RPAD6
🏛️ brazil →
4.76
Last Update: 2025-09-16
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 4.28 4.59 4.23 4.57 0.0M
2021-12-29 4.28 4.28 4.28 4.28 0.0M
2021-12-27 4.39 4.39 4.23 4.35 0.0M
2021-12-23 4.33 4.39 4.33 4.39 0.0M
2021-12-22 4.31 4.31 4.31 4.31 0.0M
2021-12-17 4.55 4.56 4.55 4.56 0.0M
2021-12-14 4.59 4.59 4.59 4.59 0.0M
2021-12-13 4.30 4.54 4.30 4.54 0.0M
2021-12-10 4.49 4.49 4.49 4.49 0.0M
2021-12-09 4.34 4.69 4.34 4.69 0.0M
2021-12-08 4.71 4.85 4.27 4.27 0.0M
2021-12-03 4.69 5.05 4.50 5.05 0.0M
2021-12-02 5.01 5.01 4.90 4.90 0.0M
2021-12-01 5.01 5.01 5.01 5.01 0.0M
2021-11-26 4.81 5.34 4.81 5.34 0.0M
2021-11-22 5.52 5.52 5.06 5.39 0.0M
2021-11-16 5.11 5.56 5.02 5.56 0.0M
2021-11-12 5.60 5.60 5.60 5.60 0.0M
2021-11-11 5.60 5.60 5.60 5.60 0.0M
2021-11-10 5.20 5.49 5.20 5.49 0.0M
2021-11-09 5.40 5.40 5.40 5.40 0.0M
2021-11-08 5.25 5.40 5.00 5.39 0.0M
2021-11-04 5.50 5.50 5.50 5.50 0.0M
2021-10-28 5.15 5.25 5.15 5.25 0.0M
2021-10-27 5.54 5.54 4.64 5.09 0.0M
2021-10-26 5.22 5.55 5.22 5.54 0.0M
2021-10-25 5.25 5.93 5.01 5.58 0.0M
2021-10-21 5.02 5.29 5.02 5.29 0.0M
2021-10-20 5.05 5.29 5.05 5.25 0.0M
2021-10-15 5.48 5.48 5.48 5.48 0.0M
2021-09-27 5.50 5.50 5.50 5.50 0.0M
2021-09-23 5.40 5.40 5.40 5.40 0.0M
2021-09-01 5.40 5.40 5.40 5.40 0.0M
2021-08-31 5.39 5.40 5.39 5.40 0.0M
2021-08-27 5.40 5.40 5.40 5.40 0.0M
2021-08-25 5.30 5.41 5.20 5.41 0.0M
2021-08-20 5.44 5.44 5.44 5.44 0.0M
2021-08-16 5.00 5.49 5.00 5.49 0.0M
2021-08-11 5.79 5.79 5.79 5.79 0.0M
2021-08-10 5.77 5.77 5.77 5.77 0.0M
2021-08-09 5.43 5.69 5.43 5.69 0.0M
2021-07-29 5.72 5.88 5.72 5.88 0.0M
2021-07-20 6.00 6.00 5.85 5.88 0.0M
2021-07-13 6.05 6.05 6.05 6.05 0.0M
2021-07-05 6.08 6.08 6.08 6.08 0.0M
2021-07-01 6.00 6.00 6.00 6.00 0.0M
2021-06-30 6.20 6.20 6.20 6.20 0.0M
2021-06-28 6.08 6.10 6.08 6.10 0.0M
2021-06-25 5.94 5.95 5.94 5.95 0.0M
2021-06-24 5.95 5.95 5.95 5.95 0.0M
2021-06-23 5.60 5.87 5.50 5.87 0.0M
2021-06-22 5.71 5.88 5.70 5.88 0.0M
2021-06-14 5.85 5.89 5.80 5.89 0.0M
2021-06-10 5.70 5.89 5.70 5.89 0.0M
2021-06-09 5.70 5.90 5.70 5.90 0.0M
2021-06-08 5.79 5.79 5.79 5.79 0.0M
2021-06-07 5.90 6.20 5.77 5.77 0.0M
2021-06-02 5.87 5.90 5.87 5.90 0.0M
2021-06-01 5.62 5.90 5.60 5.89 0.0M
2021-05-28 5.70 5.71 5.69 5.69 0.0M
2021-05-27 5.70 5.71 5.70 5.71 0.0M
2021-05-24 5.72 5.72 5.72 5.72 0.0M
2021-05-21 5.69 5.70 5.69 5.70 0.0M
2021-05-19 5.78 5.78 5.54 5.54 0.0M
2021-05-14 5.79 5.87 5.50 5.60 0.0M
2021-05-12 5.52 5.64 5.51 5.64 0.0M
2021-05-05 5.42 5.60 5.42 5.60 0.0M
2021-04-29 5.50 5.50 5.50 5.50 0.0M
2021-04-27 5.54 5.59 5.54 5.59 0.0M
2021-04-23 5.60 5.60 5.41 5.55 0.0M
2021-04-15 5.55 5.55 5.55 5.55 0.0M
2021-04-13 5.61 5.61 5.56 5.56 0.0M
2021-04-12 5.52 5.60 5.51 5.60 0.0M
2021-04-09 5.59 5.79 5.50 5.50 0.0M
2021-04-08 5.53 5.53 5.53 5.53 0.0M
2021-04-06 5.60 5.60 5.55 5.55 0.0M
2021-04-05 5.56 5.56 5.55 5.55 0.0M
2021-03-30 5.98 5.98 5.50 5.75 0.0M
2021-03-26 5.77 5.77 5.46 5.75 0.0M
2021-03-25 5.44 5.78 5.43 5.78 0.0M
2021-03-24 5.60 5.60 5.60 5.60 0.0M
2021-03-23 5.93 5.93 5.82 5.82 0.0M
2021-03-22 5.49 5.49 5.49 5.49 0.0M
2021-03-18 5.49 5.51 5.49 5.51 0.0M
2021-03-17 5.50 5.51 5.50 5.51 0.0M
2021-03-15 5.20 5.31 5.20 5.31 0.0M
2021-03-08 5.50 5.50 5.42 5.42 0.0M
2021-03-04 5.54 5.54 5.54 5.54 0.0M
2021-03-02 5.61 5.61 5.61 5.61 0.0M
2021-03-01 5.61 5.61 5.55 5.55 0.0M
2021-02-26 5.61 5.61 5.61 5.61 0.0M
2021-02-25 5.65 5.65 5.65 5.65 0.0M
2021-02-24 5.67 5.67 5.61 5.61 0.0M
2021-02-23 5.61 5.61 5.60 5.60 0.0M
2021-02-22 5.60 5.60 5.56 5.56 0.0M
2021-02-18 5.65 5.82 5.65 5.82 0.0M
2021-02-12 5.72 5.72 5.63 5.63 0.0M
2021-02-11 6.00 6.00 5.75 5.75 0.0M
2021-02-10 5.71 5.71 5.71 5.71 0.0M
2021-02-09 5.77 5.77 5.77 5.77 0.0M
2021-02-05 5.79 5.79 5.72 5.72 0.0M
2021-02-04 5.88 6.35 5.85 5.86 0.0M
2021-02-03 5.86 5.88 5.86 5.88 0.0M
2021-02-02 5.67 5.88 5.67 5.88 0.0M
2021-02-01 5.70 6.10 5.50 6.10 0.0M
2021-01-28 6.01 6.01 5.81 5.99 0.0M
2021-01-27 6.23 6.23 6.00 6.00 0.0M
2021-01-26 6.40 6.60 6.31 6.31 0.0M
2021-01-22 6.99 6.99 6.32 6.40 0.0M
2021-01-21 6.79 7.00 6.44 6.44 0.0M
2021-01-20 6.50 6.50 6.50 6.50 0.0M
2021-01-18 6.50 7.10 6.50 6.50 0.0M
2021-01-15 6.70 6.70 6.33 6.35 0.0M
2021-01-14 6.52 6.70 6.51 6.70 0.0M
2021-01-13 7.00 7.00 6.70 6.71 0.0M
2021-01-12 6.50 7.70 6.50 7.10 0.1M
2021-01-11 6.40 6.59 6.31 6.31 0.0M
2021-01-08 6.38 6.38 6.38 6.38 0.0M
2021-01-07 6.03 6.03 6.01 6.01 0.0M
2021-01-06 6.38 6.38 6.38 6.38 0.0M
2021-01-05 6.40 6.40 6.40 6.40 0.0M
2021-01-04 6.40 6.40 6.40 6.40 0.0M