Consórcio Alfa de Administração S.A. - Price History
Monthly price history for BRGE5.SA (Consórcio Alfa de Administração S.A.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | 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
Dividend Yield: 3.01%
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%