B3 · RPAD3 · stock

Alfa Holdings S.A. (RPAD3) stock price history

Every B3 trading session of Alfa Holdings S.A. from Jan 6, 2000 to Sep 28, 2026: 6,709 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get RPAD3 data, free keyYear by year table

RPAD3 adjusted close, 2000 to 2026

RPAD3Alfa Holdings S.A.
R$7.50+52.1% over one year
20052010201520202025
R$9.98
All time high, 2024
R$7.50
52 week high, R$4.92 low
6,709
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

RPAD3 key facts

  • Alfa Holdings S.A. (RPAD3) closed at R$7.50 on Sep 28, 2026 on B3.
  • RPAD3's all time high close is R$9.98, set on May 6, 2024; its all time low close is R$1.35 on Nov 19, 2001.
  • RPAD3's 52 week range is R$4.92 to R$7.50.
  • RPAD3 returned +52.1% over the year to Sep 28, 2026 and +2.5% over five years.
  • Over ten years RPAD3 returned +159%, +10.0% a year compounded.
  • RPAD3's deepest drawdown was -81.3% from Nov 26, 2008 to May 9, 2016.
  • DataCedar holds 6,709 daily sessions of RPAD3 history from Jan 6, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

RPAD3 price chart, 2000 to 2026

RPAD3 adjusted close, Jan 6, 2000 to Sep 28, 2026R$1.39R$4.16R$6.92R$9.68200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

RPAD3 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+7.1%
3 months+15.4%
6 months+33.9%
Year to date+40.4%
1 year+52.1%
3 years-1.1%
5 years+2.5%
10 years+159.2%
Since Jan 6, 2000+375.6%
Compound annual growth, 26.7 years+6.0%

RPAD3 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
R$9.98 on May 6, 2024
All time low close
R$1.35 on Nov 19, 2001
52 week high
R$7.50 on May 6, 2026
52 week low
R$4.92 on Oct 6, 2025
Deepest drawdown
-81.3% from Nov 26, 2008 to May 9, 2016, recovered Jan 2, 2020
Best single session
+95.5% on Nov 4, 2008
Worst single session
-39.7% on Aug 31, 2006
Volatility, 1 year annualised
27.5%
Sessions closing higher, 1 year
6%
Growth of 1 since 2000
4.8×
Best calendar year
2019, +154%
Worst calendar year
2014, -32%

RPAD3 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 6, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026R$5.38R$7.50R$5.00R$7.50+40.4%27.6K185
2025R$5.99R$5.99R$3.74R$5.34-10.8%38.7K250
2024R$7.91R$9.98R$5.99R$5.99-24.1%2M251
2023R$7.13R$8.00R$6.19R$7.89+10.6%48K248
2022R$6.18R$8.77R$5.35R$7.13+15.4%112.8K250
2021R$6.34R$14.41R$5.52R$6.18+2.3%671.2K247
2020R$6.98R$10.48R$3.99R$6.04-1.0%462.3K248
2019R$2.40R$10.28R$2.40R$6.10+153.5%277.7K248
2018R$2.30R$2.59R$2.01R$2.40+4.8%112.7K246
2017R$2.64R$3.49R$2.17R$2.30-13.2%72.3K254
2016R$2.30R$2.99R$1.44R$2.64+14.7%71K249
2015R$2.06R$2.49R$2.06R$2.30+11.7%32K246
2014R$3.06R$3.47R$2.06R$2.06-32.5%26.5K248
2013R$3.97R$7.42R$2.97R$3.06-23.0%1.4M248
2012R$4.92R$4.96R$3.11R$3.97-19.3%65.7K245
2011R$5.12R$5.12R$3.49R$4.92-4.0%299.5K249
2010R$4.93R$6.21R$4.07R$5.12+3.9%111.2K247
2009R$5.01R$5.03R$3.02R$4.93-1.6%83.1K248
2008R$4.47R$7.69R$3.86R$5.01+12.1%509.9K249
2007R$2.26R$5.29R$2.26R$4.47+97.9%436.3K245
2006R$2.21R$3.86R$1.97R$2.26+2.2%67.8K258
2005R$2.02R$2.40R$1.83R$2.21+9.5%49.3K249
2004R$2.31R$2.71R$1.54R$2.02-12.5%79.4K261
2003R$1.59R$2.40R$1.41R$2.31+45.5%235K261
2002R$1.97R$2.69R$1.59R$1.59-19.5%503K261
2001R$1.73R$1.97R$1.35R$1.97+13.9%625K261
2000R$1.58R$2.01R$1.44R$1.73n/a303K257

RPAD3 monthly closes, last 12 months

MonthMonth end closeChange
September 2026R$7.50+7.1%
August 2026R$7.00+7.5%
July 2026R$6.51+0.2%
June 2026R$6.50-13.3%
May 2026R$7.50+7.1%
April 2026R$7.00+25.0%
March 2026R$5.60+5.3%
February 2026R$5.320.0%
January 2026R$5.32-0.4%
December 2025R$5.34+8.3%
November 2025R$4.93+0.2%
October 2025R$4.92-0.2%

About the RPAD3 data

Daily bars. 6,709 sessions from Jan 6, 2000 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 6, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/RPAD3/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on B3

  • RNGO11 Fundo de Investimento Imobiliário Rio Negro
  • ROMI3 Romi S.A.
  • ROST34 Ross Stores, Inc.
  • ROXO34 Nu Holdings Ltd.
  • RPAD5 Alfa Holdings S.A.
  • RPAD6 Alfa Holdings S.A.
  • RPMG3 Refinaria de Petróleos de Manguinhos S.A.
  • RPRI11 RBR Premium Recebiveis Imobiliarios Fundo De Investimento Imobiliario

Common questions

RPAD3 share price history

Start with any symbol.

Start free