Consórcio Alfa de Administração S.A. - Price History
Monthly price history for BRGE11.SA (Consórcio Alfa de Administração S.A.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | R$11 | R$11 |
December 2023 | R$11 | R$11 |
November 2023 | R$10.75 | R$10.75 |
October 2023 | R$10.75 | R$10.75 |
September 2023 | R$10.46 | R$10.46 |
August 2023 | R$9.99 | R$9.99 |
July 2023 | R$9.99 | R$9.99 |
June 2023 | R$9.99 | R$9.99 |
May 2023 | R$9.79 | R$9.79 |
April 2023 | R$9.25 | R$9.25 |
March 2023 | R$9.22 | R$9.22 |
February 2023 | R$9.70 | R$9.70 |
January 2023 | R$9.65 | R$9.65 |
December 2022 | R$7.50 | R$7.71 |
November 2022 | R$9.51 | R$9.78 |
October 2022 | R$6.71 | R$6.90 |
September 2022 | R$9.11 | R$9.37 |
August 2022 | R$5.50 | R$5.65 |
July 2022 | R$5.23 | R$5.50 |
June 2022 | R$6.57 | R$6.90 |
May 2022 | R$7.24 | R$7.71 |
April 2022 | R$7.24 | R$7.71 |
March 2022 | R$7.34 | R$7.71 |
February 2022 | R$6.67 | R$7.01 |
January 2022 | R$6.89 | R$7.52 |
December 2021 | R$6.97 | R$7.61 |
November 2021 | R$7.25 | R$7.91 |
October 2021 | R$7.89 | R$8.61 |
September 2021 | R$7.33 | R$8 |
August 2021 | R$7.56 | R$8.25 |
July 2021 | R$8.84 | R$9.77 |
June 2021 | R$8.22 | R$9.09 |
May 2021 | R$8.54 | R$9.45 |
April 2021 | R$8.41 | R$9.30 |
March 2021 | R$9.04 | R$10 |
February 2021 | R$8.93 | R$9.88 |
January 2021 | R$13.56 | R$15 |
December 2020 | R$8.96 | R$10.07 |
November 2020 | R$8.96 | R$10.07 |
October 2020 | R$8.87 | R$9.97 |
September 2020 | R$9.61 | R$10.80 |
August 2020 | R$8.88 | R$9.98 |
July 2020 | R$13.57 | R$15.40 |
June 2020 | R$14.10 | R$16 |
May 2020 | R$7.84 | R$8.90 |
April 2020 | R$7.05 | R$8 |
March 2020 | R$7.49 | R$8.50 |
February 2020 | R$8.48 | R$9.62 |
January 2020 | R$10.32 | R$11.99 |
December 2019 | R$13.77 | R$16 |
November 2019 | R$5.63 | R$6.54 |
October 2019 | R$5.36 | R$6.25 |
September 2019 | R$5.38 | R$6.25 |
August 2019 | R$5.26 | R$6.21 |
July 2019 | R$5 | R$5.91 |
June 2019 | R$5.21 | R$6.15 |
May 2019 | R$4 | R$4.73 |
April 2019 | R$4.30 | R$5.08 |
March 2019 | R$5.23 | R$6.18 |
February 2019 | R$4.66 | R$5.50 |
January 2019 | R$3.78 | R$4.70 |
December 2018 | R$3.52 | R$4.39 |
November 2018 | R$3.52 | R$4.39 |
October 2018 | R$3.52 | R$4.39 |
September 2018 | R$3.53 | R$4.39 |
August 2018 | R$3.25 | R$4.13 |
July 2018 | R$3.51 | R$4.47 |
June 2018 | R$3.48 | R$4.45 |
May 2018 | R$3.48 | R$4.45 |
April 2018 | R$3.50 | R$4.45 |
March 2018 | R$3.93 | R$5 |
February 2018 | R$3.29 | R$4.19 |
January 2018 | R$3.42 | R$4.38 |
December 2017 | R$3.26 | R$4.38 |
November 2017 | R$3.11 | R$4.19 |
October 2017 | R$3.12 | R$4.19 |
September 2017 | R$3.13 | R$4.20 |
August 2017 | R$3.12 | R$4.19 |
July 2017 | R$2.79 | R$3.83 |
June 2017 | R$2.78 | R$3.85 |
May 2017 | R$2.80 | R$3.85 |
April 2017 | R$2.69 | R$3.72 |
March 2017 | R$2.71 | R$3.72 |
February 2017 | R$2.76 | R$3.81 |
January 2017 | R$2.76 | R$3.81 |
December 2016 | R$2.61 | R$3.81 |
November 2016 | R$2.62 | R$3.81 |
October 2016 | R$2.44 | R$3.56 |
September 2016 | R$2.45 | R$3.56 |
August 2016 | R$2.43 | R$3.55 |
July 2016 | R$2.37 | R$3.55 |
June 2016 | R$2.37 | R$3.55 |
May 2016 | R$2.38 | R$3.55 |
April 2016 | R$2.55 | R$3.81 |
March 2016 | R$2.40 | R$3.60 |
February 2016 | R$2.41 | R$3.60 |
January 2016 | R$2.36 | R$3.71 |
December 2015 | R$2.41 | R$3.80 |
November 2015 | R$2.41 | R$3.80 |
October 2015 | R$2.42 | R$3.80 |
September 2015 | R$2.30 | R$3.62 |
August 2015 | R$2.34 | R$3.70 |
July 2015 | R$2.29 | R$3.70 |
June 2015 | R$2.18 | R$3.51 |
May 2015 | R$1.86 | R$3.01 |
April 2015 | R$1.87 | R$3.01 |
March 2015 | R$1.68 | R$2.71 |
February 2015 | R$1.68 | R$2.71 |
January 2015 | R$1.56 | R$2.51 |
December 2014 | R$2.21 | R$3.84 |
November 2014 | R$2.27 | R$3.96 |
October 2014 | R$2.27 | R$3.96 |
September 2014 | R$2.28 | R$3.95 |
August 2014 | R$2.28 | R$3.95 |
July 2014 | R$2.20 | R$3.92 |
June 2014 | R$2.21 | R$3.92 |
May 2014 | R$2.21 | R$3.92 |
April 2014 | R$2.21 | R$3.92 |
March 2014 | R$2.18 | R$3.87 |
February 2014 | R$2.18 | R$3.87 |
January 2014 | R$2.15 | R$3.82 |
December 2013 | R$2.09 | R$3.82 |
November 2013 | R$2.09 | R$3.82 |
October 2013 | R$2.08 | R$3.82 |
September 2013 | R$2.09 | R$3.82 |
August 2013 | R$1.96 | R$3.60 |
July 2013 | R$1.86 | R$3.51 |
June 2013 | R$1.92 | R$3.63 |
May 2013 | R$1.98 | R$3.63 |
April 2013 | R$1.92 | R$3.62 |
March 2013 | R$1.96 | R$3.60 |
February 2013 | R$1.90 | R$3.60 |
January 2013 | R$1.86 | R$3.63 |
December 2012 | R$1.85 | R$3.61 |
November 2012 | R$1.84 | R$3.60 |
October 2012 | R$2.05 | R$4 |
September 2012 | R$1.45 | R$2.83 |
August 2012 | R$1.41 | R$2.75 |
July 2012 | R$1.34 | R$2.75 |
June 2012 | R$1.95 | R$4 |
May 2012 | R$1.95 | R$4 |
April 2012 | R$2.02 | R$4.03 |
March 2012 | R$1.96 | R$4.03 |
February 2012 | R$2.30 | R$4.58 |
January 2012 | R$2.17 | R$4.58 |
December 2011 | R$2.17 | R$4.58 |
November 2011 | R$2.56 | R$5.40 |
October 2011 | R$2.81 | R$5.60 |
September 2011 | R$2.66 | R$5.60 |
August 2011 | R$2.86 | R$5.70 |
July 2011 | R$2.71 | R$5.70 |
June 2011 | R$2.81 | R$5.92 |
May 2011 | R$2.81 | R$5.92 |
April 2011 | R$2.89 | R$6.08 |
March 2011 | R$2.87 | R$6.04 |
February 2011 | R$2.86 | R$6.02 |
January 2011 | R$2.86 | R$6.02 |
December 2010 | R$2.92 | R$6.14 |
November 2010 | R$2.90 | R$6.12 |
October 2010 | R$2.90 | R$6.12 |
September 2010 | R$2.61 | R$5.50 |
August 2010 | R$2.40 | R$5.05 |
July 2010 | R$2.45 | R$5.17 |
June 2010 | R$2.45 | R$5.17 |
May 2010 | R$2.42 | R$5.10 |
April 2010 | R$2.37 | R$5.01 |
March 2010 | R$2.60 | R$5.48 |
February 2010 | R$2.22 | R$4.69 |
January 2010 | R$2.93 | R$6.17 |
December 2009 | R$2.93 | R$6.18 |
November 2009 | R$2.22 | R$4.69 |
October 2009 | R$2.22 | R$4.69 |
September 2009 | R$2.89 | R$6.09 |
August 2009 | R$2.85 | R$6 |
July 2009 | R$2.88 | R$6.06 |
June 2009 | R$2.28 | R$4.81 |
May 2009 | R$2.23 | R$4.69 |
April 2009 | R$2.21 | R$4.65 |
March 2009 | R$1.97 | R$4.14 |
February 2009 | R$1.93 | R$4.07 |
January 2009 | R$2.37 | R$5 |
December 2008 | R$2.37 | R$5 |
November 2008 | R$1.90 | R$4 |
October 2008 | R$2.28 | R$4.80 |
September 2008 | R$2.63 | R$5.54 |
August 2008 | R$2.64 | R$5.55 |
July 2008 | R$2.85 | R$6 |
June 2008 | R$2.71 | R$5.70 |
May 2008 | R$2.64 | R$5.55 |
April 2008 | R$2.28 | R$4.80 |
March 2008 | R$2.40 | R$5.05 |
February 2008 | R$2.35 | R$4.95 |
January 2008 | R$2.37 | R$5 |
December 2007 | R$2.38 | R$5.01 |
November 2007 | R$2.28 | R$4.80 |
October 2007 | R$2.42 | R$5.10 |
September 2007 | R$2.05 | R$4.31 |
August 2007 | R$2.06 | R$4.35 |
July 2007 | R$2.18 | R$4.60 |
June 2007 | R$2.10 | R$4.42 |
May 2007 | R$1.95 | R$4.10 |
April 2007 | R$1.82 | R$3.84 |
March 2007 | R$1.90 | R$4 |
January 2007 | R$1.43 | R$3.02 |
December 2006 | R$1.47 | R$3.10 |
November 2006 | R$1.42 | R$3 |
October 2006 | R$1.48 | R$3.11 |
September 2006 | R$1.42 | R$3 |
August 2006 | R$1.42 | R$3 |
July 2006 | R$1.50 | R$3.15 |
June 2006 | R$1.56 | R$3.29 |
May 2006 | R$1.54 | R$3.25 |
April 2006 | R$1.54 | R$3.25 |
March 2006 | R$1.52 | R$3.21 |
February 2006 | R$1.54 | R$3.25 |
January 2006 | R$1.22 | R$2.57 |
December 2005 | R$1.22 | R$2.57 |
November 2005 | R$1.24 | R$2.61 |
October 2005 | R$1.21 | R$2.55 |
September 2005 | R$1.33 | R$2.80 |
August 2005 | R$1.42 | R$3 |
July 2005 | R$1.66 | R$3.50 |
June 2005 | R$1.66 | R$3.50 |
May 2005 | R$1.52 | R$3.20 |
April 2005 | R$1.66 | R$3.50 |
March 2005 | R$1.42 | R$3 |
February 2005 | R$1.19 | R$2.51 |
January 2005 | R$1.15 | R$2.43 |
December 2004 | R$1.15 | R$2.42 |
November 2004 | R$1.14 | R$2.40 |
October 2004 | R$1.11 | R$2.33 |
September 2004 | R$1.10 | R$2.31 |
August 2004 | R$1.10 | R$2.32 |
July 2004 | R$1.21 | R$2.55 |
May 2004 | R$1.21 | R$2.55 |
April 2004 | R$1.36 | R$2.86 |
March 2004 | R$1.28 | R$2.70 |
January 2004 | R$1.28 | R$2.70 |
December 2003 | R$1.28 | R$2.70 |
November 2003 | R$1.26 | R$2.65 |
October 2003 | R$1.47 | R$3.10 |
August 2003 | R$1.06 | R$2.23 |
July 2003 | R$1.14 | R$2.40 |
June 2003 | R$1.08 | R$2.28 |
May 2003 | R$1.04 | R$2.18 |
April 2003 | R$1.03 | R$2.16 |
March 2003 | R$0.94 | R$1.99 |
February 2003 | R$0.92 | R$1.94 |
January 2003 | R$0.86 | R$1.80 |
December 2002 | R$0.90 | R$1.90 |
November 2002 | R$0.90 | R$1.90 |
October 2002 | R$1.20 | R$2.52 |
September 2002 | R$1.26 | R$2.65 |
August 2002 | R$1.28 | R$2.70 |
July 2002 | R$1.38 | R$2.90 |
June 2002 | R$1.31 | R$2.76 |
May 2002 | R$1.28 | R$2.70 |
April 2002 | R$1.09 | R$2.30 |
March 2002 | R$1.15 | R$2.42 |
February 2002 | R$1.05 | R$2.21 |
January 2002 | R$0.97 | R$2.05 |
December 2001 | R$0.95 | R$2 |
November 2001 | R$0.95 | R$2.01 |
October 2001 | R$0.71 | R$1.50 |
September 2001 | R$0.78 | R$1.65 |
August 2001 | R$0.90 | R$1.90 |
July 2001 | R$0.91 | R$1.91 |
June 2001 | R$0.91 | R$1.91 |
May 2001 | R$0.91 | R$1.92 |
April 2001 | R$0.93 | R$1.96 |
March 2001 | R$0.93 | R$1.95 |
February 2001 | R$1.02 | R$2.15 |
January 2001 | R$1.09 | R$2.30 |
December 2000 | R$0.97 | R$2.05 |
November 2000 | R$1.02 | R$2.15 |
October 2000 | R$1.09 | R$2.30 |
September 2000 | R$1.09 | R$2.30 |
August 2000 | R$1.10 | R$2.32 |
July 2000 | R$1.04 | R$2.19 |
June 2000 | R$1.04 | R$2.20 |
May 2000 | R$1.12 | R$2.36 |
April 2000 | R$1.10 | R$2.32 |
March 2000 | R$1.10 | R$2.31 |
February 2000 | R$1.14 | R$2.40 |
January 2000 | R$1.14 | R$2.40 |
December 1999 | R$0.95 | R$2 |
November 1999 | R$0.79 | R$1.66 |
October 1999 | R$0.76 | R$1.59 |
September 1999 | R$0.62 | R$1.30 |
August 1999 | R$0.57 | R$1.20 |
July 1999 | R$0.59 | R$1.25 |
June 1999 | R$0.59 | R$1.24 |
May 1999 | R$0.57 | R$1.20 |
April 1999 | R$0.57 | R$1.20 |
March 1999 | R$0.63 | R$1.32 |
February 1999 | R$0.78 | R$1.65 |
January 1999 | R$0.86 | R$1.80 |
December 1998 | R$1.04 | R$2.18 |
November 1998 | R$1.71 | R$3.60 |
October 1998 | R$0.95 | R$2.01 |
September 1998 | R$0.92 | R$1.94 |
August 1998 | R$0.95 | R$2 |
July 1998 | R$0.95 | R$2 |
June 1998 | R$0.94 | R$1.99 |
May 1998 | R$1.05 | R$2.22 |
April 1998 | R$1.02 | R$2.15 |
March 1998 | R$0.88 | R$1.85 |
February 1998 | R$0.81 | R$1.70 |
January 1998 | R$0.75 | R$1.58 |
December 1997 | R$0.88 | R$1.85 |
November 1997 | R$0.86 | R$1.80 |
October 1997 | R$0.97 | R$2.05 |
September 1997 | R$1 | R$2.10 |
August 1997 | R$1.04 | R$2.20 |
July 1997 | R$0.96 | R$2.02 |
June 1997 | R$0.94 | R$1.98 |
May 1997 | R$0.95 | R$2.01 |
April 1997 | R$0.97 | R$2.05 |
March 1997 | R$0.97 | R$2.05 |
February 1997 | R$1.02 | R$2.15 |
January 1997 | R$1 | R$2.10 |
December 1996 | R$0.95 | R$2 |
November 1996 | R$0.96 | R$2.02 |
October 1996 | R$0.90 | R$1.90 |
September 1996 | R$0.90 | R$1.89 |
August 1996 | R$0.86 | R$1.80 |
July 1996 | R$0.78 | R$1.65 |
June 1996 | R$0.81 | R$1.70 |
May 1996 | R$0.78 | R$1.65 |
April 1996 | R$0.61 | R$1.28 |
March 1996 | R$0.60 | R$1.26 |
February 1996 | R$0.61 | R$1.28 |
January 1996 | R$0.65 | R$1.36 |
December 1995 | R$0.63 | R$1.33 |
November 1995 | R$0.65 | R$1.36 |
October 1995 | R$0.68 | R$1.44 |
September 1995 | R$0.69 | R$1.46 |
August 1995 | R$0.69 | R$1.45 |
July 1995 | R$0.57 | R$1.20 |
June 1995 | R$0.52 | R$1.10 |
May 1995 | R$0.45 | R$0.95 |
April 1995 | R$0.48 | R$1.01 |
March 1995 | R$0.45 | R$0.94 |
February 1995 | R$0.45 | R$0.94 |
January 1995 | R$0.48 | R$1.01 |
December 1994 | R$0.48 | R$1 |
November 1994 | R$0.45 | R$0.94 |
October 1994 | R$0.48 | R$1 |
September 1994 | R$0.41 | R$0.87 |
August 1994 | R$0.38 | R$0.80 |
July 1994 | R$0.31 | R$0.65 |
June 1994 | R$0.23 | R$0.49 |
May 1994 | R$0.16 | R$0.34 |
April 1994 | R$0.14 | R$0.29 |
March 1994 | R$0.14 | R$0.28 |
February 1994 | R$0.08 | R$0.16 |
January 1994 | R$0.06 | R$0.12 |
December 1993 | R$0.04 | R$0.07 |
November 1993 | R$0.02 | R$0.05 |
October 1993 | R$0.02 | R$0.03 |
September 1993 | R$0.01 | R$0.02 |
August 1993 | R$0 | R$0.01 |
July 1993 | R$0 | R$0.01 |
June 1993 | R$0 | R$0.01 |
May 1993 | R$0 | R$0.01 |
April 1993 | R$0 | R$0 |
March 1993 | R$0 | R$0 |
February 1993 | R$0 | R$0 |
January 1993 | R$0 | R$0 |
December 1992 | R$0 | R$0 |
November 1992 | R$0 | R$0 |
October 1992 | R$0 | R$0 |
BRGE11.SA
Price: R$11
Dividend Yield: 3.64%
Forward Dividend Yield: 2.36%
Dividend Per Share: 0.25 BRL
P/E Ratio: 17.34
Exchange: SAO
Sector: Financial Services
Industry: Financial Conglomerates
Market Capitalization: 801.7 million
Average Dividend Frequency: 3
Years Paying Dividends: 14
DGR3: 6.92%
DGR5: -5.44%
DGR10: 20.52%