Consórcio Alfa de Administração S.A. - Price History
Monthly price history for BRGE6.SA (Consórcio Alfa de Administração S.A.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | R$11.49 | R$11.49 |
December 2023 | R$11.49 | R$11.49 |
November 2023 | R$11.40 | R$11.40 |
October 2023 | R$11 | R$11 |
September 2023 | R$11.03 | R$11.03 |
August 2023 | R$10.52 | R$10.52 |
July 2023 | R$10.43 | R$10.70 |
June 2023 | R$9.21 | R$9.45 |
May 2023 | R$10.19 | R$10.45 |
April 2023 | R$9.18 | R$9.41 |
March 2023 | R$10.25 | R$10.51 |
February 2023 | R$10.25 | R$10.51 |
January 2023 | R$11.70 | R$12 |
December 2022 | R$11.20 | R$12.01 |
November 2022 | R$13.05 | R$14 |
October 2022 | R$13.52 | R$14.50 |
September 2022 | R$13.05 | R$14 |
August 2022 | R$7.23 | R$7.76 |
July 2022 | R$7.24 | R$8 |
June 2022 | R$7.69 | R$8.50 |
May 2022 | R$7.69 | R$8.50 |
April 2022 | R$9.04 | R$9.99 |
March 2022 | R$8.14 | R$9 |
February 2022 | R$8.14 | R$9 |
January 2022 | R$8.14 | R$9 |
December 2021 | R$7.67 | R$9 |
November 2021 | R$11.07 | R$12.99 |
October 2021 | R$11.07 | R$12.99 |
September 2021 | R$11.07 | R$12.99 |
August 2021 | R$11.07 | R$12.99 |
July 2021 | R$10.87 | R$12.99 |
June 2021 | R$12.48 | R$14.91 |
May 2021 | R$11.17 | R$13.35 |
April 2021 | R$13.81 | R$16.50 |
March 2021 | R$13.81 | R$16.50 |
February 2021 | R$13.81 | R$16.50 |
January 2021 | R$15.48 | R$18.50 |
December 2020 | R$15.07 | R$18.51 |
November 2020 | R$18.32 | R$22.50 |
October 2020 | R$18.32 | R$22.50 |
September 2020 | R$22.80 | R$28 |
August 2020 | R$36.64 | R$44.99 |
July 2020 | R$36.45 | R$44.99 |
June 2020 | R$9.33 | R$11.51 |
May 2020 | R$8.51 | R$10.50 |
April 2020 | R$8.51 | R$10.50 |
March 2020 | R$10.50 | R$10.50 |
February 2020 | R$10.15 | R$10.15 |
January 2020 | R$11.23 | R$11.23 |
December 2019 | R$10.75 | R$11.23 |
November 2019 | R$10.63 | R$11.10 |
October 2019 | R$10.60 | R$11.07 |
September 2019 | R$10.62 | R$11.09 |
August 2019 | R$8.81 | R$9.40 |
July 2019 | R$9.49 | R$10.12 |
June 2019 | R$9.95 | R$10.61 |
May 2019 | R$8.50 | R$9.07 |
April 2019 | R$8.48 | R$9.05 |
March 2019 | R$8.34 | R$8.90 |
February 2019 | R$9.19 | R$9.80 |
January 2019 | R$8.32 | R$10.98 |
December 2018 | R$7.98 | R$10.98 |
November 2018 | R$7.98 | R$10.98 |
October 2018 | R$7.98 | R$10.98 |
September 2018 | R$9.82 | R$10.98 |
August 2018 | R$6.14 | R$6.87 |
July 2018 | R$6.82 | R$7.87 |
June 2018 | R$5.58 | R$7.88 |
May 2018 | R$6.83 | R$7.88 |
April 2018 | R$5.52 | R$7.80 |
March 2018 | R$6.76 | R$7.80 |
February 2018 | R$6.34 | R$7.31 |
January 2018 | R$5.91 | R$7.29 |
December 2017 | R$4.33 | R$6.50 |
November 2017 | R$5.27 | R$6.50 |
October 2017 | R$5.36 | R$6.61 |
September 2017 | R$4.39 | R$6.60 |
August 2017 | R$5.35 | R$6.60 |
July 2017 | R$4.37 | R$6.77 |
June 2017 | R$4.37 | R$6.77 |
May 2017 | R$5.32 | R$6.77 |
April 2017 | R$3.51 | R$5.43 |
March 2017 | R$4.27 | R$5.43 |
February 2017 | R$3.88 | R$6.01 |
January 2017 | R$3.88 | R$6.01 |
December 2016 | R$3.62 | R$6.01 |
November 2016 | R$3.62 | R$6.01 |
October 2016 | R$3.62 | R$6.01 |
September 2016 | R$3.62 | R$6.01 |
August 2016 | R$3.62 | R$6.01 |
July 2016 | R$4.22 | R$6.01 |
June 2016 | R$2.94 | R$5.03 |
May 2016 | R$2.94 | R$5.03 |
April 2016 | R$2.94 | R$5.03 |
March 2016 | R$3.53 | R$5.03 |
February 2016 | R$3.15 | R$5.40 |
January 2016 | R$3.15 | R$5.40 |
December 2015 | R$3.52 | R$5.40 |
November 2015 | R$2.94 | R$5.40 |
October 2015 | R$3.52 | R$5.40 |
September 2015 | R$3.91 | R$6 |
August 2015 | R$3.34 | R$5.13 |
July 2015 | R$3.43 | R$6.50 |
June 2015 | R$3.43 | R$6.50 |
May 2015 | R$4.08 | R$6.50 |
April 2015 | R$3.77 | R$6 |
March 2015 | R$3.29 | R$6.23 |
February 2015 | R$3.29 | R$6.23 |
January 2015 | R$3.29 | R$6.23 |
December 2014 | R$3.10 | R$6.23 |
November 2014 | R$3.10 | R$6.23 |
October 2014 | R$3.10 | R$6.23 |
September 2014 | R$3.67 | R$6.23 |
August 2014 | R$2.81 | R$5.65 |
July 2014 | R$3.24 | R$5.65 |
June 2014 | R$2.67 | R$5.52 |
May 2014 | R$3.17 | R$5.52 |
April 2014 | R$2.88 | R$5.96 |
March 2014 | R$2.88 | R$5.96 |
February 2014 | R$2.88 | R$5.96 |
January 2014 | R$3.42 | R$5.96 |
December 2013 | R$2.76 | R$5.96 |
November 2013 | R$3.28 | R$5.96 |
October 2013 | R$2.78 | R$6 |
September 2013 | R$3.30 | R$6 |
August 2013 | R$2.53 | R$5.46 |
July 2013 | R$2.42 | R$5.46 |
June 2013 | R$2.88 | R$5.46 |
May 2013 | R$3.17 | R$6 |
April 2013 | R$2.70 | R$6.10 |
March 2013 | R$2.70 | R$6.10 |
February 2013 | R$2.70 | R$6.10 |
January 2013 | R$3.09 | R$6.10 |
December 2012 | R$2.77 | R$6.50 |
November 2012 | R$2.54 | R$5.01 |
October 2012 | R$3.05 | R$6.02 |
September 2012 | R$2.64 | R$6.21 |
August 2012 | R$2.64 | R$6.21 |
July 2012 | R$3.01 | R$6.21 |
June 2012 | R$2.74 | R$5.66 |
May 2012 | R$2.55 | R$6.25 |
April 2012 | R$2.55 | R$6.25 |
March 2012 | R$2.55 | R$6.25 |
February 2012 | R$2.55 | R$6.25 |
January 2012 | R$2.55 | R$6.25 |
December 2011 | R$2.92 | R$6.25 |
November 2011 | R$2.92 | R$6.25 |
October 2011 | R$2.81 | R$6.02 |
September 2011 | R$2.43 | R$5.21 |
August 2011 | R$2.34 | R$5.02 |
July 2011 | R$3.23 | R$6.92 |
June 2011 | R$3.22 | R$6.90 |
May 2011 | R$3.22 | R$6.90 |
April 2011 | R$3.27 | R$7 |
March 2011 | R$3.05 | R$6.53 |
February 2011 | R$3.20 | R$6.86 |
January 2011 | R$2.64 | R$6.73 |
December 2010 | R$3.14 | R$6.73 |
November 2010 | R$3.11 | R$6.65 |
October 2010 | R$3.10 | R$6.64 |
September 2010 | R$2.92 | R$6.26 |
August 2010 | R$3.18 | R$6.80 |
July 2010 | R$2.66 | R$7 |
June 2010 | R$3.27 | R$7 |
May 2010 | R$2.52 | R$5.40 |
April 2010 | R$2.77 | R$5.93 |
March 2010 | R$2.76 | R$5.91 |
February 2010 | R$2.89 | R$6.18 |
January 2010 | R$2.89 | R$6.18 |
December 2009 | R$2.89 | R$6.18 |
November 2009 | R$2.86 | R$6.13 |
October 2009 | R$2.90 | R$6.20 |
September 2009 | R$1.94 | R$5.11 |
August 2009 | R$2.77 | R$5.92 |
July 2009 | R$2.84 | R$6.07 |
June 2009 | R$2.62 | R$5.60 |
May 2009 | R$1.94 | R$5.11 |
April 2009 | R$2.39 | R$5.11 |
March 2009 | R$2.38 | R$5.10 |
February 2009 | R$2.27 | R$4.86 |
January 2009 | R$2.34 | R$5.02 |
December 2008 | R$2.59 | R$5.54 |
November 2008 | R$2.34 | R$5 |
October 2008 | R$2.41 | R$5.15 |
September 2008 | R$2.78 | R$5.94 |
August 2008 | R$2.28 | R$6 |
July 2008 | R$2.28 | R$6 |
June 2008 | R$2.80 | R$6 |
May 2008 | R$2.86 | R$6.12 |
April 2008 | R$2.39 | R$5.11 |
March 2008 | R$2.57 | R$5.50 |
February 2008 | R$2.57 | R$5.50 |
January 2008 | R$2.80 | R$5.99 |
December 2007 | R$2.80 | R$6 |
November 2007 | R$2.24 | R$4.80 |
October 2007 | R$2.34 | R$5 |
September 2007 | R$2.13 | R$4.56 |
August 2007 | R$2.13 | R$4.55 |
May 2007 | R$2.19 | R$4.69 |
April 2007 | R$1.94 | R$4.15 |
March 2007 | R$2.10 | R$4.50 |
November 2006 | R$1.36 | R$2.90 |
October 2006 | R$1.48 | R$3.17 |
August 2006 | R$1.50 | R$3.21 |
April 2006 | R$1.45 | R$3.11 |
January 2006 | R$1.50 | R$3.22 |
November 2005 | R$1.45 | R$3.10 |
October 2005 | R$1.45 | R$3.10 |
September 2005 | R$1.50 | R$3.21 |
August 2005 | R$1.56 | R$3.35 |
June 2005 | R$1.78 | R$3.80 |
May 2005 | R$1.55 | R$3.31 |
March 2005 | R$1.32 | R$2.82 |
February 2005 | R$1.12 | R$2.40 |
January 2005 | R$1.27 | R$2.72 |
December 2004 | R$1.31 | R$2.80 |
November 2004 | R$1.25 | R$2.67 |
March 2004 | R$1.32 | R$2.82 |
February 2004 | R$1.27 | R$2.72 |
December 2003 | R$1.31 | R$2.80 |
November 2003 | R$1.43 | R$3.06 |
October 2003 | R$1.45 | R$3.10 |
September 2003 | R$1.20 | R$2.57 |
June 2003 | R$1.04 | R$2.23 |
May 2003 | R$1.03 | R$2.21 |
April 2003 | R$1 | R$2.13 |
January 2003 | R$0.83 | R$1.77 |
December 2002 | R$0.89 | R$1.90 |
November 2002 | R$0.88 | R$1.89 |
October 2002 | R$1.17 | R$2.50 |
August 2002 | R$1.28 | R$2.75 |
July 2002 | R$1.36 | R$2.90 |
June 2002 | R$1.28 | R$2.75 |
May 2002 | R$1.26 | R$2.70 |
April 2002 | R$1.08 | R$2.31 |
February 2002 | R$0.98 | R$2.10 |
January 2002 | R$0.93 | R$2 |
December 2001 | R$0.93 | R$2 |
November 2001 | R$0.73 | R$1.56 |
October 2001 | R$0.70 | R$1.50 |
September 2001 | R$0.91 | R$1.95 |
August 2001 | R$0.93 | R$2 |
July 2001 | R$0.93 | R$2 |
June 2001 | R$0.89 | R$1.91 |
May 2001 | R$0.90 | R$1.93 |
April 2001 | R$0.92 | R$1.96 |
March 2001 | R$0.91 | R$1.95 |
February 2001 | R$0.96 | R$2.06 |
January 2001 | R$0.95 | R$2.03 |
October 2000 | R$1.03 | R$2.21 |
September 2000 | R$1.08 | R$2.30 |
August 2000 | R$1.17 | R$2.51 |
July 2000 | R$1.03 | R$2.21 |
June 2000 | R$1.03 | R$2.20 |
April 2000 | R$1.11 | R$2.38 |
March 2000 | R$1.10 | R$2.35 |
February 2000 | R$1.03 | R$2.20 |
January 2000 | R$1.06 | R$2.26 |
December 1999 | R$0.86 | R$1.85 |
November 1999 | R$0.69 | R$1.47 |
September 1999 | R$0.57 | R$1.22 |
August 1999 | R$0.56 | R$1.21 |
July 1999 | R$0.58 | R$1.25 |
June 1999 | R$0.58 | R$1.24 |
May 1999 | R$0.60 | R$1.28 |
April 1999 | R$0.61 | R$1.30 |
February 1999 | R$0.85 | R$1.81 |
December 1998 | R$0.91 | R$1.95 |
November 1998 | R$1 | R$2.15 |
October 1998 | R$0.96 | R$2.05 |
August 1998 | R$0.93 | R$2 |
July 1998 | R$0.98 | R$2.10 |
June 1998 | R$1.04 | R$2.22 |
April 1998 | R$0.98 | R$2.10 |
March 1998 | R$0.89 | R$1.90 |
February 1998 | R$0.86 | R$1.85 |
January 1998 | R$0.98 | R$2.10 |
December 1997 | R$0.89 | R$1.90 |
November 1997 | R$0.96 | R$2.05 |
October 1997 | R$1 | R$2.15 |
September 1997 | R$1 | R$2.15 |
August 1997 | R$1.08 | R$2.30 |
July 1997 | R$0.99 | R$2.11 |
June 1997 | R$1.03 | R$2.20 |
April 1997 | R$1.03 | R$2.20 |
March 1997 | R$1.03 | R$2.20 |
February 1997 | R$1.03 | R$2.20 |
January 1997 | R$0.93 | R$2 |
December 1996 | R$1 | R$2.15 |
November 1996 | R$1.03 | R$2.20 |
October 1996 | R$0.93 | R$1.99 |
September 1996 | R$0.93 | R$2 |
July 1996 | R$0.78 | R$1.68 |
June 1996 | R$0.79 | R$1.70 |
May 1996 | R$0.65 | R$1.40 |
April 1996 | R$0.62 | R$1.32 |
March 1996 | R$0.61 | R$1.30 |
January 1996 | R$0.65 | R$1.40 |
December 1995 | R$0.62 | R$1.33 |
November 1995 | R$0.64 | R$1.37 |
October 1995 | R$0.66 | R$1.41 |
September 1995 | R$0.61 | R$1.30 |
June 1995 | R$0.47 | R$1 |
March 1995 | R$0.44 | R$0.94 |
February 1995 | R$0.44 | R$0.94 |
January 1995 | R$0.51 | R$1.10 |
November 1994 | R$0.47 | R$1 |
October 1994 | R$0.47 | R$1 |
September 1994 | R$0.40 | R$0.85 |
August 1994 | R$0.28 | R$0.60 |
BRGE6.SA
Price: R$11.49
Dividend Yield: 6.86%
Forward Dividend Yield: 4.35%
Dividend Per Share: 0.51 BRL
P/E Ratio: 18.39
Exchange: SAO
Sector: Financial Services
Industry: Financial Conglomerates
Market Capitalization: 801.7 million
Average Dividend Frequency: 3
Years Paying Dividends: 17
DGR3: 6.95%
DGR5: -4.00%
DGR10: 30.00%