B3 · RPAD6 · stock
Alfa Holdings S.A. (RPAD6) stock price history
Every B3 trading session of Alfa Holdings S.A. from Jan 4, 2000 to Sep 25, 2026: 6,710 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.
RPAD6 adjusted close, 2000 to 2026
- R$9.98
- All time high, 2020
- R$7.50
- 52 week high, R$4.21 low
- 6,710
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RPAD6 key facts
- Alfa Holdings S.A. (RPAD6) closed at R$7.50 on Sep 25, 2026 on B3.
- RPAD6's all time high close is R$9.98, set on Jan 7, 2020; its all time low close is R$1.43 on Oct 9, 2001.
- RPAD6's 52 week range is R$4.21 to R$7.50.
- RPAD6 returned +57.9% over the year to Sep 25, 2026 and +39.2% over five years.
- Over ten years RPAD6 returned +230%, +12.7% a year compounded.
- RPAD6's deepest drawdown was -69.4% from Apr 16, 2010 to Mar 1, 2016.
- DataCedar holds 6,710 daily sessions of RPAD6 history from Jan 4, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
RPAD6 price chart, 2000 to 2026
RPAD6 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.1% |
| 3 months | +15.4% |
| 6 months | +36.1% |
| Year to date | +50.0% |
| 1 year | +57.9% |
| 3 years | -5.9% |
| 5 years | +39.2% |
| 10 years | +229.8% |
| Since Jan 4, 2000 | +371.2% |
| Compound annual growth, 26.7 years | +6.0% |
RPAD6 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.98 on Jan 7, 2020
- All time low close
- R$1.43 on Oct 9, 2001
- 52 week high
- R$7.50 on Sep 23, 2026
- 52 week low
- R$4.21 on Jan 13, 2026
- Deepest drawdown
- -69.4% from Apr 16, 2010 to Mar 1, 2016, recovered Jun 21, 2019
- Best single session
- +77.3% on Mar 2, 2007
- Worst single session
- -33.0% on Jun 12, 2012
- Volatility, 1 year annualised
- 22.5%
- Sessions closing higher, 1 year
- 6%
- Growth of 1 since 2000
- 4.7×
- Best calendar year
- 2019, +161%
- Worst calendar year
- 2014, -34%
RPAD6 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 Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$4.50 | R$7.50 | R$4.21 | R$7.50 | +50.0% | 39K | 184 |
| 2025 | R$5.71 | R$5.71 | R$3.49 | R$5.00 | -12.4% | 34.9K | 250 |
| 2024 | R$7.78 | R$9.54 | R$5.71 | R$5.71 | -26.7% | 7.2M | 251 |
| 2023 | R$6.68 | R$7.97 | R$6.10 | R$7.78 | +16.6% | 139.2K | 248 |
| 2022 | R$4.21 | R$6.98 | R$4.16 | R$6.68 | +46.4% | 146.6K | 250 |
| 2021 | R$6.39 | R$7.68 | R$4.22 | R$4.56 | -25.3% | 365.5K | 247 |
| 2020 | R$8.85 | R$10.06 | R$5.00 | R$6.11 | -31.2% | 166.1K | 248 |
| 2019 | R$3.40 | R$11.27 | R$3.19 | R$8.87 | +160.7% | 288.1K | 248 |
| 2018 | R$2.69 | R$3.79 | R$2.69 | R$3.40 | +26.3% | 287.1K | 246 |
| 2017 | R$2.59 | R$3.19 | R$2.27 | R$2.69 | +3.9% | 251.2K | 254 |
| 2016 | R$1.71 | R$2.59 | R$1.66 | R$2.59 | +52.0% | 485.8K | 249 |
| 2015 | R$1.84 | R$2.01 | R$1.71 | R$1.71 | -7.3% | 91.2K | 246 |
| 2014 | R$2.80 | R$3.16 | R$1.84 | R$1.84 | -34.3% | 795.1K | 248 |
| 2013 | R$2.42 | R$2.96 | R$1.98 | R$2.80 | +15.5% | 6.5M | 248 |
| 2012 | R$3.39 | R$3.39 | R$1.88 | R$2.42 | -28.5% | 743.5K | 245 |
| 2011 | R$4.31 | R$4.77 | R$2.61 | R$3.39 | -21.3% | 107.1K | 249 |
| 2010 | R$4.60 | R$5.41 | R$3.97 | R$4.31 | -6.2% | 427.1K | 247 |
| 2009 | R$4.14 | R$4.84 | R$2.97 | R$4.60 | +11.0% | 231K | 248 |
| 2008 | R$3.76 | R$4.60 | R$2.97 | R$4.14 | +10.3% | 792.4K | 249 |
| 2007 | R$2.27 | R$4.58 | R$1.98 | R$3.76 | +65.2% | 1.5M | 245 |
| 2006 | R$2.08 | R$2.49 | R$2.06 | R$2.27 | +9.5% | 170.4K | 258 |
| 2005 | R$1.89 | R$2.58 | R$1.89 | R$2.08 | +9.9% | 212.2K | 249 |
| 2004 | R$2.08 | R$3.06 | R$1.78 | R$1.89 | -9.0% | 340.3K | 261 |
| 2003 | R$1.63 | R$2.62 | R$1.53 | R$2.08 | +27.3% | 379K | 261 |
| 2002 | R$2.03 | R$2.77 | R$1.63 | R$1.63 | -19.5% | 614K | 261 |
| 2001 | R$1.78 | R$2.13 | R$1.43 | R$2.03 | +13.9% | 678K | 261 |
| 2000 | R$1.59 | R$2.17 | R$1.59 | R$1.78 | n/a | 611K | 259 |
RPAD6 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$7.50 | +7.1% |
| August 2026 | R$7.00 | +7.7% |
| July 2026 | R$6.50 | 0.0% |
| June 2026 | R$6.50 | 0.0% |
| May 2026 | R$6.50 | 0.0% |
| April 2026 | R$6.50 | +15.9% |
| March 2026 | R$5.61 | +19.4% |
| February 2026 | R$4.70 | +11.6% |
| January 2026 | R$4.21 | -15.8% |
| December 2025 | R$5.00 | +5.0% |
| November 2025 | R$4.76 | 0.0% |
| October 2025 | R$4.76 | 0.0% |
About the RPAD6 data
Daily bars. 6,710 sessions from Jan 4, 2000 to Sep 25, 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 25, 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/RPAD6/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ROST34 Ross Stores, Inc.
- ROXO34 Nu Holdings Ltd.
- RPAD3 Alfa Holdings S.A.
- RPAD5 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.
- RSPD11 RB Capital Desenvolvimento Residencial III Fundo De Investimento Imobillario - FII
Common questions
RPAD6 share price history
