São Paulo - Delayed Quote BRL

Banco Alfa de Investimento S.A. (BRIV4.SA)

12.54 0.00 (0.00%)
At close: March 28 at 4:15 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 25, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 24, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 23, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 22, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 19, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 18, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 17, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 16, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 15, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 12, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 11, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 10, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 9, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 8, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 5, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 4, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 3, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 2, 2024 12.54 12.54 12.54 12.54 12.54 -
Apr 1, 2024 12.54 12.54 12.54 12.54 12.54 -
Mar 28, 2024 12.54 12.54 12.54 12.54 12.54 700
Mar 27, 2024 12.53 12.53 12.53 12.53 12.53 -
Mar 26, 2024 12.53 12.53 12.53 12.53 12.53 -
Mar 25, 2024 12.40 12.53 12.40 12.53 12.53 300
Mar 22, 2024 12.33 12.71 12.33 12.52 12.52 1,800
Mar 21, 2024 12.51 12.51 12.51 12.51 12.51 -
Mar 20, 2024 12.51 12.51 12.51 12.51 12.51 -
Mar 19, 2024 12.51 12.51 12.51 12.51 12.51 2,000
Mar 18, 2024 12.50 12.99 12.50 12.99 12.99 1,800
Mar 15, 2024 12.50 12.50 12.26 12.50 12.50 101,400
Mar 14, 2024 12.00 12.99 12.00 12.49 12.49 25,500
Mar 13, 2024 12.48 12.48 12.48 12.48 12.48 1,000
Mar 12, 2024 12.48 12.48 12.48 12.48 12.48 -
Mar 11, 2024 12.48 12.48 12.48 12.48 12.48 200
Mar 8, 2024 12.47 12.47 12.47 12.47 12.47 2,300
Mar 7, 2024 12.47 12.47 12.47 12.47 12.47 900
Mar 6, 2024 12.85 12.85 12.85 12.85 12.85 1,400
Mar 5, 2024 12.46 12.70 12.46 12.70 12.70 400
Mar 4, 2024 11.85 12.60 11.85 12.60 12.60 500
Mar 1, 2024 11.92 12.44 11.92 12.44 12.44 40,200
Feb 29, 2024 11.70 11.92 11.70 11.92 11.92 3,500
Feb 28, 2024 10.70 11.50 10.70 11.50 11.50 4,300
Feb 27, 2024 11.08 11.08 10.90 10.98 10.98 400
Feb 26, 2024 11.00 11.20 10.51 11.02 11.02 8,800
Feb 23, 2024 11.04 12.14 11.04 12.09 12.09 5,900
Feb 22, 2024 11.03 11.25 11.03 11.03 11.03 800
Feb 21, 2024 11.26 11.27 11.25 11.25 11.25 9,300
Feb 20, 2024 11.25 11.26 11.25 11.25 11.25 7,600
Feb 19, 2024 11.19 11.26 11.00 11.26 11.26 7,200
Feb 16, 2024 11.19 11.19 11.19 11.19 11.19 200
Feb 15, 2024 11.15 11.29 11.00 11.00 11.00 14,000
Feb 14, 2024 11.11 11.11 11.11 11.11 11.11 -
Feb 9, 2024 11.30 11.30 10.87 11.11 11.11 13,100
Feb 8, 2024 11.30 11.30 11.30 11.30 11.30 17,800
Feb 7, 2024 11.30 11.30 11.30 11.30 11.30 10,300
Feb 6, 2024 11.31 11.31 11.30 11.30 11.30 2,900
Feb 5, 2024 11.25 11.32 11.25 11.32 11.32 3,000
Feb 2, 2024 11.25 11.25 11.25 11.25 11.25 164,000
Feb 1, 2024 11.00 11.00 11.00 11.00 11.00 3,100
Jan 31, 2024 11.00 11.00 10.98 10.98 10.98 400
Jan 30, 2024 10.90 11.00 10.90 10.95 10.95 223,000
Jan 29, 2024 10.60 11.00 10.60 10.81 10.81 328,300
Jan 26, 2024 10.33 10.33 10.33 10.33 10.33 200
Jan 25, 2024 10.33 10.33 10.33 10.33 10.33 300
Jan 24, 2024 10.36 10.36 10.36 10.36 10.36 -
Jan 23, 2024 10.36 10.36 10.36 10.36 10.36 3,100
Jan 22, 2024 10.32 10.32 10.32 10.32 10.32 300
Jan 19, 2024 10.65 10.65 10.64 10.64 10.64 500
Jan 18, 2024 10.35 10.35 10.32 10.32 10.32 1,800
Jan 17, 2024 10.37 10.37 10.37 10.37 10.37 -
Jan 16, 2024 10.33 10.37 10.13 10.37 10.37 1,100
Jan 15, 2024 10.49 10.50 10.49 10.50 10.50 1,600
Jan 12, 2024 10.53 10.53 10.33 10.33 10.33 500
Jan 11, 2024 10.39 10.39 10.39 10.39 10.39 100
Jan 10, 2024 10.26 10.26 10.26 10.26 10.26 100
Jan 9, 2024 10.37 10.37 10.37 10.37 10.37 300
Jan 8, 2024 10.59 10.59 10.59 10.59 10.59 -
Jan 5, 2024 0.33 Dividend
Jan 5, 2024 10.59 10.59 10.45 10.59 10.59 11,100
Jan 4, 2024 10.98 10.98 10.86 10.95 10.62 9,300
Jan 3, 2024 10.90 10.90 10.30 10.86 10.54 6,700
Jan 2, 2024 10.80 10.88 10.80 10.87 10.55 3,400
Dec 28, 2023 10.79 10.79 10.79 10.79 10.47 -
Dec 27, 2023 10.79 10.79 10.79 10.79 10.47 4,000
Dec 26, 2023 10.67 10.75 10.50 10.50 10.19 4,900
Dec 22, 2023 10.44 10.50 10.41 10.50 10.19 1,400
Dec 21, 2023 10.46 10.46 10.43 10.43 10.12 4,500
Dec 20, 2023 10.55 10.58 10.55 10.58 10.26 2,500
Dec 19, 2023 10.41 10.41 10.40 10.40 10.09 1,500
Dec 18, 2023 10.60 10.60 10.60 10.60 10.28 100
Dec 15, 2023 10.38 10.38 10.38 10.38 10.07 500
Dec 14, 2023 10.38 10.38 10.38 10.38 10.07 300
Dec 13, 2023 10.38 10.38 10.38 10.38 10.07 900
Dec 12, 2023 10.50 10.50 10.40 10.40 10.09 1,900
Dec 11, 2023 10.35 10.35 10.35 10.35 10.04 100
Dec 8, 2023 10.55 10.55 10.41 10.42 10.11 700
Dec 7, 2023 10.41 10.41 10.40 10.40 10.09 900
Dec 6, 2023 10.50 10.50 10.50 10.50 10.19 3,000
Dec 5, 2023 10.55 10.55 10.55 10.55 10.23 -
Dec 4, 2023 10.50 10.55 10.50 10.55 10.23 600
Dec 1, 2023 10.50 10.50 10.49 10.50 10.19 5,100
Nov 30, 2023 10.40 10.50 10.40 10.50 10.19 1,100
Nov 29, 2023 10.49 10.49 10.40 10.40 10.09 1,800
Nov 28, 2023 10.38 10.38 10.38 10.38 10.07 100
Nov 27, 2023 10.42 10.42 10.39 10.39 10.08 54,000
Nov 24, 2023 10.50 10.50 10.50 10.50 10.19 -
Nov 23, 2023 10.32 10.50 10.32 10.50 10.19 300
Nov 22, 2023 10.50 10.50 10.50 10.50 10.19 1,000
Nov 21, 2023 10.50 10.50 10.50 10.50 10.19 -
Nov 20, 2023 10.50 10.50 10.50 10.50 10.19 -
Nov 17, 2023 10.50 10.50 10.50 10.50 10.19 100
Nov 16, 2023 10.35 10.50 10.35 10.50 10.19 7,700
Nov 14, 2023 10.50 10.50 10.50 10.50 10.19 100
Nov 13, 2023 10.50 10.50 10.50 10.50 10.19 25,000
Nov 10, 2023 10.50 10.51 10.50 10.50 10.19 2,700
Nov 9, 2023 10.50 10.50 10.50 10.50 10.19 400
Nov 8, 2023 10.51 10.51 10.50 10.50 10.19 200
Nov 7, 2023 10.52 10.52 10.52 10.52 10.21 -
Nov 6, 2023 10.50 10.52 10.50 10.52 10.21 3,300
Nov 3, 2023 10.51 10.52 10.51 10.52 10.21 200
Nov 1, 2023 10.40 10.50 10.40 10.40 10.09 1,500
Oct 31, 2023 10.36 10.50 10.36 10.45 10.14 3,200
Oct 30, 2023 10.55 10.55 10.55 10.55 10.23 -
Oct 27, 2023 10.55 10.55 10.55 10.55 10.23 100
Oct 26, 2023 10.54 10.54 10.46 10.46 10.15 5,600
Oct 25, 2023 10.55 10.55 10.55 10.55 10.23 -
Oct 24, 2023 10.65 10.65 10.55 10.55 10.23 3,800
Oct 23, 2023 10.60 10.69 10.60 10.69 10.37 900
Oct 20, 2023 10.51 10.51 10.51 10.51 10.20 -
Oct 19, 2023 10.70 10.80 10.50 10.51 10.20 30,500
Oct 18, 2023 10.50 10.50 10.50 10.50 10.19 2,300
Oct 17, 2023 10.60 10.60 10.50 10.50 10.19 1,400
Oct 16, 2023 10.40 10.64 10.40 10.64 10.32 700
Oct 13, 2023 10.61 10.89 10.10 10.89 10.56 8,700
Oct 11, 2023 11.00 11.00 10.75 10.88 10.55 2,000
Oct 10, 2023 11.41 11.41 11.41 11.41 11.07 100
Oct 9, 2023 11.40 11.40 11.40 11.40 11.06 200
Oct 6, 2023 11.39 11.39 11.39 11.39 11.05 100
Oct 5, 2023 11.39 11.39 11.39 11.39 11.05 -
Oct 4, 2023 11.35 11.39 11.35 11.39 11.05 43,100
Oct 3, 2023 11.30 11.30 11.30 11.30 10.96 1,000
Oct 2, 2023 11.35 11.35 11.35 11.35 11.01 1,600
Sep 29, 2023 11.40 11.40 11.33 11.33 10.99 2,100
Sep 28, 2023 11.34 11.34 11.34 11.34 11.00 -
Sep 27, 2023 11.34 11.34 11.34 11.34 11.00 100
Sep 26, 2023 11.33 11.33 11.33 11.33 10.99 26,700
Sep 25, 2023 11.30 11.30 11.30 11.30 10.96 400
Sep 22, 2023 11.39 11.39 11.30 11.39 11.05 27,800
Sep 21, 2023 11.38 11.38 11.38 11.38 11.04 100
Sep 20, 2023 11.39 11.39 11.38 11.39 11.05 1,300
Sep 19, 2023 11.39 11.39 11.30 11.38 11.04 8,700
Sep 18, 2023 11.30 11.35 11.30 11.35 11.01 1,700
Sep 15, 2023 11.24 11.30 11.20 11.30 10.96 5,300
Sep 14, 2023 11.00 11.11 11.00 11.11 10.78 2,700
Sep 13, 2023 11.00 11.00 11.00 11.00 10.67 900
Sep 12, 2023 10.85 10.85 10.85 10.85 10.53 -
Sep 11, 2023 10.85 10.85 10.85 10.85 10.53 100
Sep 8, 2023 10.85 10.85 10.85 10.85 10.53 200
Sep 6, 2023 10.85 10.86 10.85 10.86 10.54 500
Sep 5, 2023 10.85 10.85 10.85 10.85 10.53 -
Sep 4, 2023 10.85 10.85 10.00 10.85 10.53 1,800
Sep 1, 2023 10.85 10.85 10.85 10.85 10.53 200
Aug 31, 2023 10.86 10.86 10.85 10.85 10.53 2,600
Aug 30, 2023 10.65 10.65 10.65 10.65 10.33 8,700
Aug 29, 2023 11.00 11.00 10.85 10.85 10.53 300
Aug 28, 2023 10.75 10.85 10.57 10.80 10.48 600
Aug 25, 2023 10.89 10.89 10.89 10.89 10.56 -
Aug 24, 2023 10.89 10.89 10.89 10.89 10.56 -
Aug 23, 2023 10.89 10.89 10.89 10.89 10.56 -
Aug 22, 2023 10.50 10.89 10.49 10.89 10.56 1,300
Aug 21, 2023 10.89 10.90 10.89 10.90 10.57 300
Aug 18, 2023 10.80 10.80 10.80 10.80 10.48 200
Aug 17, 2023 10.29 10.29 10.29 10.29 9.98 -
Aug 16, 2023 0.33 Dividend
Aug 16, 2023 10.29 10.29 10.29 10.29 9.98 200
Aug 15, 2023 10.01 10.99 10.01 10.80 10.16 800
Aug 14, 2023 10.60 10.69 10.60 10.68 10.05 400
Aug 11, 2023 10.70 10.75 10.00 10.65 10.02 1,700
Aug 10, 2023 10.30 10.30 10.30 10.30 9.69 100
Aug 9, 2023 10.30 10.30 10.30 10.30 9.69 100
Aug 8, 2023 10.20 10.20 10.20 10.20 9.60 -
Aug 7, 2023 10.20 10.20 10.20 10.20 9.60 -
Aug 4, 2023 10.20 10.20 10.20 10.20 9.60 -
Aug 3, 2023 9.90 10.20 9.90 10.20 9.60 2,800
Aug 2, 2023 10.20 10.20 10.20 10.20 9.60 -
Aug 1, 2023 10.20 10.20 10.20 10.20 9.60 -
Jul 31, 2023 10.20 10.20 10.20 10.20 9.60 -
Jul 28, 2023 10.20 10.20 10.20 10.20 9.60 -
Jul 27, 2023 10.20 10.20 10.20 10.20 9.60 -
Jul 26, 2023 10.20 10.20 10.20 10.20 9.60 400
Jul 25, 2023 10.40 10.40 10.40 10.40 9.78 100
Jul 24, 2023 10.15 10.15 10.15 10.15 9.55 100
Jul 21, 2023 10.02 10.02 10.02 10.02 9.43 100
Jul 20, 2023 10.14 10.14 10.14 10.14 9.54 -
Jul 19, 2023 10.14 10.14 10.14 10.14 9.54 -
Jul 18, 2023 10.14 10.14 10.14 10.14 9.54 -
Jul 17, 2023 10.14 10.14 10.14 10.14 9.54 400
Jul 14, 2023 10.14 10.14 10.14 10.14 9.54 -
Jul 13, 2023 10.14 10.14 10.14 10.14 9.54 1,600
Jul 12, 2023 10.14 10.14 10.14 10.14 9.54 -
Jul 11, 2023 9.71 10.14 9.71 10.14 9.54 300
Jul 10, 2023 10.30 10.30 10.14 10.14 9.54 900
Jul 7, 2023 9.99 10.30 9.99 10.30 9.69 200
Jul 6, 2023 9.99 9.99 9.99 9.99 9.40 -
Jul 5, 2023 9.99 9.99 9.99 9.99 9.40 -
Jul 4, 2023 9.99 9.99 9.99 9.99 9.40 -
Jul 3, 2023 9.70 9.99 9.70 9.99 9.40 2,100
Jun 30, 2023 10.10 10.10 10.10 10.10 9.50 -
Jun 29, 2023 10.10 10.10 10.10 10.10 9.50 900
Jun 28, 2023 10.10 10.10 10.10 10.10 9.50 100
Jun 27, 2023 9.72 9.72 9.72 9.72 9.14 300
Jun 26, 2023 9.69 9.69 9.69 9.69 9.12 -
Jun 23, 2023 10.22 10.22 9.69 9.69 9.12 1,900
Jun 22, 2023 10.50 10.50 10.22 10.22 9.61 200
Jun 21, 2023 9.80 9.80 9.80 9.80 9.22 -
Jun 20, 2023 9.26 9.80 9.26 9.80 9.22 300
Jun 19, 2023 10.07 10.07 10.07 10.07 9.47 -
Jun 16, 2023 10.07 10.07 10.07 10.07 9.47 -
Jun 15, 2023 10.07 10.07 10.07 10.07 9.47 -
Jun 14, 2023 10.07 10.07 10.07 10.07 9.47 100
Jun 13, 2023 10.06 10.06 10.06 10.06 9.46 -
Jun 12, 2023 10.06 10.06 10.06 10.06 9.46 15,800
Jun 9, 2023 10.04 10.04 10.04 10.04 9.44 2,500
Jun 7, 2023 10.04 10.04 10.04 10.04 9.44 200
Jun 6, 2023 10.00 10.04 10.00 10.04 9.44 1,200
Jun 5, 2023 9.90 10.00 9.90 10.00 9.41 1,400
Jun 2, 2023 10.00 10.00 10.00 10.00 9.41 2,000
Jun 1, 2023 10.00 10.00 10.00 10.00 9.41 4,000
May 31, 2023 10.00 10.00 10.00 10.00 9.41 300
May 30, 2023 10.00 10.00 10.00 10.00 9.41 -
May 29, 2023 9.90 10.00 9.90 10.00 9.41 200
May 26, 2023 9.95 9.95 9.95 9.95 9.36 1,000
May 25, 2023 9.95 9.95 9.80 9.80 9.22 300
May 24, 2023 9.90 9.90 9.90 9.90 9.31 1,000
May 23, 2023 9.90 10.00 9.90 10.00 9.41 10,000
May 22, 2023 9.95 9.95 9.95 9.95 9.36 -
May 19, 2023 9.95 9.95 9.95 9.95 9.36 1,700
May 18, 2023 9.53 9.53 9.53 9.53 8.97 100
May 17, 2023 9.51 9.80 9.51 9.51 8.95 4,900
May 16, 2023 9.55 9.55 9.55 9.55 8.98 100
May 15, 2023 9.58 9.58 9.58 9.58 9.01 100
May 12, 2023 9.70 9.70 9.70 9.70 9.12 1,000
May 11, 2023 9.60 9.70 9.60 9.70 9.12 1,200
May 10, 2023 9.50 9.60 9.50 9.60 9.03 1,200
May 9, 2023 9.50 9.50 9.50 9.50 8.94 500
May 8, 2023 9.40 9.50 9.40 9.50 8.94 1,100
May 5, 2023 9.50 9.50 9.50 9.50 8.94 400
May 4, 2023 9.40 9.55 9.38 9.55 8.98 2,900
May 3, 2023 9.58 9.58 9.58 9.58 9.01 200
May 2, 2023 9.58 9.58 9.58 9.58 9.01 -
Apr 28, 2023 9.58 9.58 9.58 9.58 9.01 -
Apr 27, 2023 9.58 9.58 9.58 9.58 9.01 -
Apr 26, 2023 9.32 9.58 9.32 9.58 9.01 500

Related Tickers

MERC4.SA Creditaqui Financeira S.A. - Crédito, Financiamento e Investimento
7.71
0.00%
 
BAZA3.SA Banco da Amazônia S.A.
102.11
-0.18%
 
BSLI3.SA BRB - Banco de Brasília S.A.
9.77
0.00%
 
PINE4.SA Banco Pine S.A.
4.4400
+0.45%
 
ABCB4.SA Banco ABC Brasil S.A.
23.07
+1.05%
 
BPAN4.SA Banco Pan S.A.
9.16
+1.78%
 
BBDO Banco Bradesco S.A.
2.3700
+3.00%
 
BMGB4.SA Banco BMG S.A.
3.2400
+1.57%
 
ITUB3.SA Itaú Unibanco Holding S.A.
28.06
+1.70%
 
SANB11.SA Banco Santander (Brasil) S.A.
27.45
+3.43%