B3 · RPAD5 · stock

Alfa Holdings S.A. (RPAD5) stock price history

Every B3 trading session of Alfa Holdings S.A. from Jan 4, 2000 to Nov 11, 2026: 6,389 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 RPAD5 data, free keyYear by year table

RPAD5 adjusted close, 2000 to 2026

RPAD5Alfa Holdings S.A.
R$7.81+8.4% over one year
20052010201520202025
R$8.01
All time high, 2026
R$8.30
52 week high, R$5.57 low
6,389
Daily sessions since 2000

Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

RPAD5 key facts

  • Alfa Holdings S.A. (RPAD5) closed at R$7.81 on Nov 11, 2026 on B3.
  • RPAD5's all time high close is R$8.01, set on Sep 21, 2026; its all time low close is R$0.4436 on Oct 15, 2001.
  • RPAD5's 52 week range is R$5.57 to R$8.30.
  • RPAD5 returned +8.4% over the year to Nov 11, 2026 and +29.0% over five years.
  • Over ten years RPAD5 returned +266%, +13.9% a year compounded.
  • RPAD5's deepest drawdown was -58.9% from Jul 5, 2012 to Jan 19, 2015.
  • DataCedar holds 6,389 daily sessions of RPAD5 history from Jan 4, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

RPAD5 price chart, 2000 to 2026

RPAD5 adjusted close, Jan 4, 2000 to Nov 11, 2026R$0.4558R$1.18R$3.08R$8.00200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

RPAD5 returns

Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.

PeriodReturn
1 month-2.4%
3 months+14.4%
6 months+16.4%
Year to date+14.4%
1 year+8.4%
3 years+29.0%
5 years+29.0%
10 years+266.4%
Since Jan 4, 2000+1,558%
Compound annual growth, 26.9 years+11.0%

RPAD5 records

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

All time high close
R$8.01 on Sep 21, 2026
All time low close
R$0.4436 on Oct 15, 2001
52 week high
R$8.30 on Oct 5, 2026
52 week low
R$5.57 on Nov 21, 2025
Deepest drawdown
-58.9% from Jul 5, 2012 to Jan 19, 2015, recovered May 30, 2017
Best single session
+36.4% on Mar 17, 2004
Worst single session
-22.7% on Nov 21, 2025
Volatility, 1 year annualised
42.7%
Sessions closing higher, 1 year
15%
Growth of 1 since 2000
16.6×
Best calendar year
2007, +84%
Worst calendar year
2014, -31%

RPAD5 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 4, 2000; 2026 runs to Nov 11, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026R$6.43R$8.30R$5.74R$7.81+14.4%95.5K210
2025R$5.89R$7.66R$5.03R$6.83-5.3%58.6K237
2024R$6.44R$7.81R$5.71R$7.21+12.0%6.1M239
2023R$5.09R$6.45R$4.99R$6.44+26.4%97.1K248
2022R$5.34R$7.01R$4.84R$5.09-4.7%111.7K250
2021R$6.11R$10.81R$4.85R$5.34-12.5%329K241
2020R$5.12R$6.54R$4.84R$6.11+20.7%144.3K238
2019R$3.29R$6.97R$3.29R$5.06+53.9%88.3K248
2018R$2.90R$3.47R$2.90R$3.29+13.3%110.4K194
2017R$2.23R$3.08R$2.23R$2.90+29.8%210.4K225
2016R$1.89R$2.28R$1.89R$2.23+18.4%4.9M249
2015R$1.73R$2.08R$1.05R$1.89+9.3%185K235
2014R$2.50R$2.55R$1.73R$1.73-31.0%803.7K234
2013R$2.24R$2.54R$1.81R$2.50+11.4%51.1K246
2012R$1.93R$2.57R$1.93R$2.24+16.2%731.1K245
2011R$1.71R$2.04R$1.67R$1.93+12.7%128K214
2010R$1.40R$1.73R$1.29R$1.71+22.1%141.5K230
2009R$1.16R$1.49R$1.06R$1.40+20.6%83.2K248
2008R$1.37R$1.55R$1.00R$1.16-14.9%290.3K244
2007R$0.7444R$1.58R$0.7292R$1.37+83.7%348.9K239
2006R$0.6381R$0.8052R$0.6229R$0.7444+16.7%57.3K216
2005R$0.6836R$0.7596R$0.5773R$0.6381-6.7%85.1K248
2004R$0.6684R$0.9297R$0.5712R$0.6836+2.3%393.5K213
2003R$0.5013R$0.7596R$0.4831R$0.6684+33.3%232K244
2002R$0.6077R$0.8204R$0.5013R$0.5013-17.5%298K244
2001R$0.5469R$0.6381R$0.4436R$0.6077+11.1%447K252
2000R$0.4709R$0.6684R$0.4709R$0.5469n/a444K258

RPAD5 monthly closes, last 12 months

MonthMonth end closeChange
November 2026R$7.81-2.4%
October 2026R$8.000.0%
September 2026R$8.00+2.7%
August 2026R$7.79+18.4%
July 2026R$6.58-5.0%
June 2026R$6.93+2.6%
May 2026R$6.75-3.9%
April 2026R$7.03+15.4%
March 2026R$6.09-2.4%
February 2026R$6.23-4.7%
January 2026R$6.54-4.2%
December 2025R$6.83+13.7%

About the RPAD5 data

Daily bars. 6,389 sessions from Jan 4, 2000 to Nov 11, 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 Oct 5, 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 4, 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/b3%3ARPAD5/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on B3

  • ROMI3 Romi S.A.
  • ROST34 Ross Stores, Inc.
  • ROXO34 Nu Holdings Ltd.
  • RPAD3 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
  • RSID3 Rossi Residencial S.A.

Common questions

RPAD5 share price history

Start with any symbol.

Start free