Consórcio Alfa de Administração S.A. ( BRGE5.SA) - Price History
Stock symbol BRGE5.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BRGE5.SA (Consórcio Alfa de Administração S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2025 | R$10.82 | R$10.82 |
| December 2023 | R$10.82 | R$10.82 |
| November 2023 | R$10.82 | R$10.82 |
| October 2023 | R$10.96 | R$10.96 |
| September 2023 | R$10.98 | R$10.98 |
| August 2023 | R$10.42 | R$10.42 |
| July 2023 | R$11.30 | R$11.30 |
| June 2023 | R$11.53 | R$11.53 |
| May 2023 | R$11.53 | R$11.53 |
| April 2023 | R$11.53 | R$11.53 |
| March 2023 | R$11.53 | R$11.53 |
| February 2023 | R$11.53 | R$11.53 |
| January 2023 | R$11.53 | R$11.53 |
| December 2022 | R$11.31 | R$11.53 |
| November 2022 | R$11.31 | R$11.53 |
| October 2022 | R$10.50 | R$10.70 |
| September 2022 | R$10.50 | R$10.70 |
| August 2022 | R$8.58 | R$8.75 |
| July 2022 | R$9.53 | R$9.81 |
| June 2022 | R$9.53 | R$9.81 |
| May 2022 | R$9.53 | R$9.81 |
| April 2022 | R$9.53 | R$9.81 |
| March 2022 | R$9.52 | R$9.80 |
| February 2022 | R$10.11 | R$10.41 |
| January 2022 | R$10.11 | R$10.41 |
| December 2021 | R$9.90 | R$10.41 |
| November 2021 | R$9.90 | R$10.41 |
| October 2021 | R$9.90 | R$10.41 |
| September 2021 | R$9.90 | R$10.41 |
| August 2021 | R$9.90 | R$10.41 |
| July 2021 | R$11.19 | R$11.88 |
| June 2021 | R$10.17 | R$10.80 |
| May 2021 | R$9.56 | R$10.15 |
| April 2021 | R$12.72 | R$13.50 |
| March 2021 | R$13.57 | R$14.41 |
| February 2021 | R$16.56 | R$17.58 |
| January 2021 | R$16.96 | R$18 |
| December 2020 | R$11.37 | R$12.20 |
| November 2020 | R$11.65 | R$12.50 |
| October 2020 | R$11.66 | R$12.51 |
| September 2020 | R$12.97 | R$13.91 |
| August 2020 | R$15.85 | R$17 |
| July 2020 | R$16.68 | R$18 |
| June 2020 | R$20.12 | R$21.70 |
| May 2020 | R$20.12 | R$21.70 |
| April 2020 | R$20.12 | R$21.70 |
| March 2020 | R$20.12 | R$21.70 |
| February 2020 | R$20.12 | R$21.70 |
| January 2020 | R$20.12 | R$21.70 |
| December 2019 | R$39.90 | R$43.44 |
| November 2019 | R$7.36 | R$8.01 |
| October 2019 | R$6.63 | R$7.22 |
| September 2019 | R$7.82 | R$8.51 |
| August 2019 | R$3.40 | R$3.70 |
| July 2019 | R$3.23 | R$3.61 |
| June 2019 | R$3.23 | R$3.61 |
| May 2019 | R$3.23 | R$3.61 |
| April 2019 | R$3.23 | R$3.61 |
| March 2019 | R$3.23 | R$3.61 |
| February 2019 | R$3.23 | R$3.61 |
| January 2019 | R$3.23 | R$3.61 |
| December 2018 | R$2.06 | R$2.43 |
| November 2018 | R$2.05 | R$2.42 |
| October 2018 | R$1.72 | R$2.03 |
| September 2018 | R$1.72 | R$2.03 |
| August 2018 | R$1.70 | R$2 |
| July 2018 | R$1.62 | R$2 |
| June 2018 | R$1.62 | R$2 |
| May 2018 | R$1.62 | R$2 |
| April 2018 | R$1.62 | R$2 |
| March 2018 | R$1.62 | R$2 |
| February 2018 | R$2.03 | R$2.50 |
| January 2018 | R$2.03 | R$2.50 |
| December 2017 | R$1.88 | R$2.50 |
| November 2017 | R$1.88 | R$2.50 |
| October 2017 | R$1.88 | R$2.50 |
| September 2017 | R$1.88 | R$2.50 |
| August 2017 | R$1.88 | R$2.50 |
| July 2017 | R$1.82 | R$2.50 |
| June 2017 | R$1.82 | R$2.50 |
| May 2017 | R$1.82 | R$2.50 |
| April 2017 | R$1.82 | R$2.50 |
| March 2017 | R$1.82 | R$2.50 |
| February 2017 | R$1.82 | R$2.50 |
| January 2017 | R$1.82 | R$2.50 |
| December 2016 | R$1.70 | R$2.50 |
| November 2016 | R$1.87 | R$2.75 |
| October 2016 | R$1.87 | R$2.75 |
| September 2016 | R$1.87 | R$2.75 |
| August 2016 | R$1.87 | R$2.75 |
| July 2016 | R$1.81 | R$2.75 |
| June 2016 | R$1.81 | R$2.75 |
| May 2016 | R$1.81 | R$2.75 |
| April 2016 | R$1.98 | R$3 |
| March 2016 | R$1.98 | R$3 |
| February 2016 | R$1.98 | R$3 |
| January 2016 | R$1.98 | R$3 |
| December 2015 | R$1.88 | R$3 |
| November 2015 | R$1.88 | R$3 |
| October 2015 | R$1.88 | R$3 |
| September 2015 | R$1.88 | R$3 |
| August 2015 | R$1.86 | R$2.98 |
| July 2015 | R$1.86 | R$2.98 |
| June 2015 | R$1.86 | R$2.98 |
| May 2015 | R$2.05 | R$3.27 |
| April 2015 | R$2.05 | R$3.27 |
| March 2015 | R$2.05 | R$3.27 |
| February 2015 | R$2.05 | R$3.27 |
| January 2015 | R$2.05 | R$3.27 |
| December 2014 | R$1.95 | R$3.27 |
| November 2014 | R$1.95 | R$3.27 |
| October 2014 | R$1.95 | R$3.27 |
| September 2014 | R$1.95 | R$3.27 |
| August 2014 | R$1.95 | R$3.27 |
| July 2014 | R$1.91 | R$3.27 |
| June 2014 | R$1.91 | R$3.27 |
| May 2014 | R$1.91 | R$3.27 |
| April 2014 | R$1.91 | R$3.27 |
| March 2014 | R$1.91 | R$3.27 |
| February 2014 | R$1.91 | R$3.27 |
| January 2014 | R$1.91 | R$3.27 |
| December 2013 | R$1.85 | R$3.27 |
| November 2013 | R$1.85 | R$3.27 |
| October 2013 | R$1.85 | R$3.27 |
| September 2013 | R$1.85 | R$3.27 |
| August 2013 | R$1.87 | R$3.31 |
| July 2013 | R$1.82 | R$3.31 |
| June 2013 | R$1.82 | R$3.31 |
| May 2013 | R$1.95 | R$3.55 |
| April 2013 | R$1.95 | R$3.55 |
| March 2013 | R$1.80 | R$3.28 |
| February 2013 | R$1.69 | R$3.08 |
| January 2013 | R$2.98 | R$5.43 |
| December 2012 | R$2.93 | R$5.43 |
| November 2012 | R$2.93 | R$5.43 |
| October 2012 | R$2.93 | R$5.43 |
| September 2012 | R$2.93 | R$5.43 |
| August 2012 | R$2.93 | R$5.43 |
| July 2012 | R$2.87 | R$5.43 |
| June 2012 | R$2.87 | R$5.43 |
| May 2012 | R$2.87 | R$5.43 |
| April 2012 | R$2.87 | R$5.43 |
| March 2012 | R$2.87 | R$5.43 |
| February 2012 | R$2.87 | R$5.43 |
| January 2012 | R$2.87 | R$5.43 |
| December 2011 | R$2.82 | R$5.43 |
| November 2011 | R$2.99 | R$5.75 |
| October 2011 | R$2.99 | R$5.75 |
| September 2011 | R$2.99 | R$5.75 |
| August 2011 | R$2.99 | R$5.75 |
| July 2011 | R$2.93 | R$5.75 |
| June 2011 | R$2.93 | R$5.75 |
| May 2011 | R$2.93 | R$5.75 |
| April 2011 | R$2.93 | R$5.75 |
| March 2011 | R$2.98 | R$5.85 |
| February 2011 | R$2.98 | R$5.85 |
| January 2011 | R$2.98 | R$5.85 |
| December 2010 | R$2.94 | R$5.85 |
| November 2010 | R$2.94 | R$5.85 |
| October 2010 | R$2.94 | R$5.85 |
| September 2010 | R$2.94 | R$5.85 |
| August 2010 | R$2.56 | R$5.11 |
| July 2010 | R$2.52 | R$5.11 |
| June 2010 | R$2.59 | R$5.26 |
| May 2010 | R$2.04 | R$4.14 |
| April 2010 | R$2.04 | R$4.14 |
| March 2010 | R$2.12 | R$4.31 |
| February 2010 | R$2.12 | R$4.31 |
| January 2010 | R$2.12 | R$4.31 |
| December 2009 | R$2.09 | R$4.31 |
| November 2009 | R$2.09 | R$4.31 |
| October 2009 | R$2.09 | R$4.31 |
| September 2009 | R$2.09 | R$4.31 |
| August 2009 | R$2.09 | R$4.31 |
| July 2009 | R$2.05 | R$4.31 |
| June 2009 | R$2.05 | R$4.31 |
| May 2009 | R$2.05 | R$4.31 |
| April 2009 | R$2.05 | R$4.31 |
| March 2009 | R$2.18 | R$4.60 |
| February 2009 | R$2.18 | R$4.60 |
| January 2009 | R$2.15 | R$4.60 |
| December 2008 | R$2.15 | R$4.60 |
| November 2008 | R$2.15 | R$4.60 |
| October 2008 | R$2.15 | R$4.60 |
| September 2008 | R$2.15 | R$4.60 |
| August 2008 | R$2.15 | R$4.60 |
| July 2008 | R$2.12 | R$4.60 |
| June 2008 | R$2.12 | R$4.60 |
| May 2008 | R$2.12 | R$4.60 |
| April 2008 | R$2.12 | R$4.60 |
| March 2008 | R$2.12 | R$4.60 |
| February 2008 | R$2.12 | R$4.60 |
| January 2008 | R$2.12 | R$4.60 |
| December 2007 | R$2.08 | R$4.60 |
| November 2007 | R$2.08 | R$4.60 |
| October 2007 | R$2.08 | R$4.60 |
| September 2007 | R$2.08 | R$4.60 |
| August 2007 | R$2.08 | R$4.60 |
| July 2007 | R$2.08 | R$4.60 |
| June 2007 | R$2 | R$4.42 |
| April 2007 | R$1.99 | R$4.39 |
| March 2007 | R$1.54 | R$3.40 |
| August 2006 | R$1.30 | R$2.87 |
| October 2005 | R$1.35 | R$2.97 |
| October 2004 | R$1.38 | R$3.05 |
| October 2003 | R$1.45 | R$3.20 |
| August 2003 | R$0.92 | R$2.02 |
| November 2002 | R$0.88 | R$1.95 |
| October 2002 | R$1.14 | R$2.51 |
| March 2002 | R$1.04 | R$2.30 |
| March 2001 | R$0.88 | R$1.95 |
| September 2000 | R$1.04 | R$2.30 |
| January 2000 | R$1.05 | R$2.31 |
| December 1999 | R$0.78 | R$1.71 |
| October 1999 | R$0.69 | R$1.52 |
| December 1998 | R$0.91 | R$2 |
| March 1998 | R$0.82 | R$1.80 |
| December 1997 | R$0.84 | R$1.85 |
| October 1997 | R$0.96 | R$2.12 |
| January 1997 | R$0.93 | R$2.06 |
| November 1996 | R$0.95 | R$2.09 |
| August 1996 | R$0.82 | R$1.80 |
| June 1996 | R$0.75 | R$1.66 |
| January 1995 | R$0.43 | R$0.95 |
| December 1994 | R$0.30 | R$0.66 |
| November 1994 | R$0.30 | R$0.66 |
| October 1994 | R$0.29 | R$0.65 |
| September 1994 | R$0.29 | R$0.65 |
| August 1994 | R$0.21 | R$0.46 |
| October 1993 | R$0.01 | R$0.02 |
| September 1993 | R$0.01 | R$0.01 |
| August 1993 | R$0 | R$0.01 |
| June 1993 | R$0 | R$0 |
| December 1992 | R$0 | R$0 |
BRGE5.SA
Price: R$10.82
52 week price:
Dividend Yield: 3.01%
5-year range yield:
Forward Dividend Yield: 2.03%
Dividend Per Share: 0.21 BRL
P/E Ratio: 17.45
Exchange: SAO
Sector: Financial Services
Industry: Financial Conglomerates
Market Capitalization: 801.7 million
Average Dividend Frequency: 3
Years Paying Dividends: 17
DGR3: 6.96%
DGR5: -4.02%
DGR10: 30.00%