Consórcio Alfa de Administração S.A. - Price History
Stock symbol BRGE8.SA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BRGE8.SA (Consórcio Alfa de Administração S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$10.95 | R$10.95 |
| December 2023 | R$10.95 | R$10.95 |
| November 2023 | R$10.81 | R$10.81 |
| October 2023 | R$10.81 | R$10.81 |
| September 2023 | R$10.52 | R$10.52 |
| August 2023 | R$10 | R$10 |
| July 2023 | R$9.92 | R$10.03 |
| June 2023 | R$9.92 | R$10.03 |
| May 2023 | R$9.59 | R$9.70 |
| April 2023 | R$9.59 | R$9.70 |
| March 2023 | R$9.59 | R$9.70 |
| February 2023 | R$9.45 | R$9.56 |
| January 2023 | R$9.59 | R$9.70 |
| December 2022 | R$8.95 | R$9.26 |
| November 2022 | R$9.46 | R$9.79 |
| October 2022 | R$6.83 | R$7.07 |
| September 2022 | R$7.73 | R$8 |
| August 2022 | R$8.60 | R$8.90 |
| July 2022 | R$8.50 | R$8.90 |
| June 2022 | R$8.90 | R$8.90 |
| May 2022 | R$8.90 | R$8.90 |
| April 2022 | R$9 | R$9 |
| March 2022 | R$9.27 | R$9.27 |
| February 2022 | R$9.01 | R$9.01 |
| January 2022 | R$9.49 | R$9.49 |
| December 2021 | R$9.43 | R$9.65 |
| November 2021 | R$10.01 | R$10.24 |
| October 2021 | R$9.32 | R$9.99 |
| September 2021 | R$9.76 | R$9.99 |
| August 2021 | R$9.19 | R$9.85 |
| July 2021 | R$9.53 | R$9.85 |
| June 2021 | R$9.44 | R$9.75 |
| May 2021 | R$9.68 | R$10 |
| April 2021 | R$8.61 | R$8.90 |
| March 2021 | R$8.23 | R$8.50 |
| February 2021 | R$8.82 | R$9.12 |
| January 2021 | R$9.69 | R$10.01 |
| December 2020 | R$7.58 | R$8 |
| November 2020 | R$7.49 | R$7.90 |
| October 2020 | R$7.58 | R$8 |
| September 2020 | R$7.74 | R$8.16 |
| August 2020 | R$7.11 | R$7.50 |
| July 2020 | R$7.15 | R$7.65 |
| June 2020 | R$6.73 | R$7.20 |
| May 2020 | R$5.80 | R$6.20 |
| April 2020 | R$4.92 | R$5.26 |
| March 2020 | R$4.60 | R$4.92 |
| February 2020 | R$7.11 | R$7.96 |
| January 2020 | R$7.25 | R$7.96 |
| December 2019 | R$10.02 | R$11 |
| November 2019 | R$5.47 | R$6 |
| October 2019 | R$5.47 | R$6 |
| September 2019 | R$4.84 | R$5.31 |
| August 2019 | R$4.12 | R$4.73 |
| July 2019 | R$4.27 | R$4.73 |
| June 2019 | R$4.26 | R$4.72 |
| May 2019 | R$4.26 | R$4.72 |
| April 2019 | R$4.27 | R$5 |
| March 2019 | R$4.51 | R$5 |
| February 2019 | R$3.95 | R$4.62 |
| January 2019 | R$4.01 | R$4.62 |
| December 2018 | R$3.29 | R$4.02 |
| November 2018 | R$3.49 | R$4.02 |
| October 2018 | R$2.78 | R$3.20 |
| September 2018 | R$2.71 | R$3.31 |
| August 2018 | R$2.71 | R$3.31 |
| July 2018 | R$2.64 | R$3.31 |
| June 2018 | R$2.80 | R$3.31 |
| May 2018 | R$2.81 | R$3.33 |
| April 2018 | R$2.79 | R$3.50 |
| March 2018 | R$2.96 | R$3.50 |
| February 2018 | R$2.67 | R$3.16 |
| January 2018 | R$2.54 | R$3.01 |
| December 2017 | R$2.28 | R$3.02 |
| November 2017 | R$2.28 | R$3.02 |
| October 2017 | R$2.28 | R$3.02 |
| September 2017 | R$2.41 | R$3.03 |
| August 2017 | R$2.27 | R$3.01 |
| July 2017 | R$2.32 | R$3.01 |
| June 2017 | R$2.57 | R$3.51 |
| May 2017 | R$2.57 | R$3.51 |
| April 2017 | R$2.71 | R$3.51 |
| March 2017 | R$2.64 | R$3.61 |
| February 2017 | R$2.64 | R$3.61 |
| January 2017 | R$2.64 | R$3.61 |
| December 2016 | R$2.52 | R$3.61 |
| November 2016 | R$2.52 | R$3.61 |
| October 2016 | R$2.66 | R$3.61 |
| September 2016 | R$2.58 | R$3.50 |
| August 2016 | R$2.28 | R$3.27 |
| July 2016 | R$2.23 | R$3.27 |
| June 2016 | R$2.23 | R$3.27 |
| May 2016 | R$2.34 | R$3.27 |
| April 2016 | R$2.16 | R$3.02 |
| March 2016 | R$2.15 | R$3 |
| February 2016 | R$2.59 | R$3.80 |
| January 2016 | R$2.59 | R$3.80 |
| December 2015 | R$2.48 | R$3.80 |
| November 2015 | R$2.48 | R$3.80 |
| October 2015 | R$2.48 | R$3.80 |
| September 2015 | R$2.48 | R$3.80 |
| August 2015 | R$2.48 | R$3.80 |
| July 2015 | R$2.44 | R$3.80 |
| June 2015 | R$2.44 | R$3.80 |
| May 2015 | R$2.44 | R$3.80 |
| April 2015 | R$2.44 | R$3.80 |
| March 2015 | R$2.44 | R$3.80 |
| February 2015 | R$2.44 | R$3.80 |
| January 2015 | R$2.39 | R$3.80 |
| December 2014 | R$2.40 | R$3.91 |
| November 2014 | R$2.40 | R$3.91 |
| October 2014 | R$2.40 | R$3.91 |
| September 2014 | R$2.46 | R$3.91 |
| August 2014 | R$2.43 | R$3.86 |
| July 2014 | R$2.38 | R$3.86 |
| June 2014 | R$2.28 | R$3.78 |
| May 2014 | R$2.28 | R$3.78 |
| April 2014 | R$2.28 | R$3.78 |
| March 2014 | R$2.28 | R$3.78 |
| February 2014 | R$2.34 | R$3.78 |
| January 2014 | R$2.34 | R$3.79 |
| December 2013 | R$1.96 | R$3.33 |
| November 2013 | R$1.96 | R$3.33 |
| October 2013 | R$1.96 | R$3.33 |
| September 2013 | R$2.23 | R$3.71 |
| August 2013 | R$1.84 | R$3.16 |
| July 2013 | R$1.80 | R$3.16 |
| June 2013 | R$1.84 | R$3.16 |
| May 2013 | R$1.74 | R$3.06 |
| April 2013 | R$1.78 | R$3.06 |
| March 2013 | R$1.75 | R$3 |
| February 2013 | R$1.75 | R$3 |
| January 2013 | R$1.61 | R$2.85 |
| December 2012 | R$1.52 | R$2.76 |
| November 2012 | R$1.56 | R$2.76 |
| October 2012 | R$1.52 | R$2.76 |
| September 2012 | R$1.56 | R$2.76 |
| August 2012 | R$1.51 | R$2.75 |
| July 2012 | R$1.49 | R$2.75 |
| June 2012 | R$1.37 | R$2.53 |
| May 2012 | R$2.34 | R$4.44 |
| April 2012 | R$2.34 | R$4.44 |
| March 2012 | R$2.40 | R$4.44 |
| February 2012 | R$1.62 | R$3.06 |
| January 2012 | R$1.62 | R$3.06 |
| December 2011 | R$1.66 | R$3.06 |
| November 2011 | R$1.35 | R$2.50 |
| October 2011 | R$1.84 | R$3.40 |
| September 2011 | R$1.57 | R$2.90 |
| August 2011 | R$1.32 | R$2.52 |
| July 2011 | R$2.10 | R$4 |
| June 2011 | R$1.58 | R$3 |
| May 2011 | R$2.16 | R$4.10 |
| April 2011 | R$2.73 | R$5.20 |
| March 2011 | R$2.88 | R$5.61 |
| February 2011 | R$2.88 | R$5.61 |
| January 2011 | R$2.88 | R$5.61 |
| December 2010 | R$2.90 | R$5.61 |
| November 2010 | R$2.90 | R$5.61 |
| October 2010 | R$2.85 | R$5.51 |
| September 2010 | R$2.80 | R$5.41 |
| August 2010 | R$2.54 | R$5.03 |
| July 2010 | R$2.54 | R$5.03 |
| June 2010 | R$2.85 | R$5.51 |
| May 2010 | R$2.60 | R$5.03 |
| April 2010 | R$2.72 | R$5.27 |
| March 2010 | R$2.84 | R$5.50 |
| February 2010 | R$2.07 | R$4.09 |
| January 2010 | R$2.07 | R$4.09 |
| December 2009 | R$3.15 | R$6.10 |
| November 2009 | R$2.07 | R$4.09 |
| October 2009 | R$3.15 | R$6.09 |
| September 2009 | R$3.13 | R$6.05 |
| August 2009 | R$3.14 | R$6.08 |
| July 2009 | R$3.10 | R$6.01 |
| June 2009 | R$2.58 | R$4.99 |
| May 2009 | R$2.07 | R$4.09 |
| April 2009 | R$2.11 | R$4.09 |
| March 2009 | R$2.11 | R$4.08 |
| February 2009 | R$2.53 | R$5.01 |
| January 2009 | R$2.59 | R$5.01 |
| December 2008 | R$2.86 | R$5.54 |
| November 2008 | R$2.07 | R$4 |
| October 2008 | R$2.58 | R$5 |
| September 2008 | R$2.77 | R$5.36 |
| August 2008 | R$2.59 | R$5.02 |
| July 2008 | R$2.80 | R$5.42 |
| June 2008 | R$2.69 | R$5.20 |
| May 2008 | R$2.54 | R$4.92 |
| April 2008 | R$2.54 | R$4.92 |
| March 2008 | R$2.45 | R$4.75 |
| February 2008 | R$2.32 | R$4.50 |
| January 2008 | R$2.64 | R$5.10 |
| December 2007 | R$2.43 | R$4.70 |
| November 2007 | R$2.41 | R$4.66 |
| October 2007 | R$2.33 | R$4.61 |
| September 2007 | R$2.38 | R$4.61 |
| August 2007 | R$2.38 | R$4.60 |
| May 2007 | R$2.42 | R$4.69 |
| April 2007 | R$2.27 | R$4.39 |
| March 2007 | R$1.97 | R$3.82 |
| February 2007 | R$1.74 | R$3.36 |
| October 2006 | R$1.47 | R$2.85 |
| September 2006 | R$1.50 | R$2.90 |
| August 2006 | R$1.50 | R$2.91 |
| June 2006 | R$1.55 | R$3 |
| December 2005 | R$1.58 | R$3.05 |
| November 2005 | R$1.61 | R$3.12 |
| October 2005 | R$1.61 | R$3.12 |
| September 2005 | R$1.60 | R$3.10 |
| August 2005 | R$1.68 | R$3.25 |
| July 2005 | R$1.76 | R$3.40 |
| June 2005 | R$1.76 | R$3.40 |
| May 2005 | R$1.70 | R$3.30 |
| April 2005 | R$1.60 | R$3.10 |
| March 2005 | R$1.56 | R$3.01 |
| February 2005 | R$1.30 | R$2.51 |
| January 2005 | R$1.29 | R$2.50 |
| December 2004 | R$1.29 | R$2.50 |
| October 2004 | R$1.29 | R$2.50 |
| July 2004 | R$1.37 | R$2.65 |
| June 2004 | R$1.37 | R$2.65 |
| April 2004 | R$1.52 | R$2.95 |
| March 2004 | R$1.52 | R$2.95 |
| January 2004 | R$1.55 | R$3 |
| November 2003 | R$1.55 | R$3 |
| October 2003 | R$1.68 | R$3.25 |
| September 2003 | R$1.40 | R$2.71 |
| June 2003 | R$1.13 | R$2.19 |
| April 2003 | R$0.96 | R$1.85 |
| January 2003 | R$0.94 | R$1.82 |
| November 2002 | R$0.94 | R$1.82 |
| October 2002 | R$1.27 | R$2.45 |
| September 2002 | R$1.29 | R$2.50 |
| August 2002 | R$1.34 | R$2.60 |
| July 2002 | R$1.50 | R$2.90 |
| June 2002 | R$1.42 | R$2.75 |
| May 2002 | R$1.34 | R$2.60 |
| April 2002 | R$1.19 | R$2.31 |
| March 2002 | R$1.30 | R$2.52 |
| February 2002 | R$1.08 | R$2.10 |
| January 2002 | R$1.06 | R$2.05 |
| December 2001 | R$1.06 | R$2.05 |
| November 2001 | R$0.80 | R$1.54 |
| October 2001 | R$0.78 | R$1.50 |
| August 2001 | R$0.98 | R$1.90 |
| July 2001 | R$0.98 | R$1.90 |
| June 2001 | R$0.99 | R$1.92 |
| May 2001 | R$1.01 | R$1.96 |
| April 2001 | R$1.03 | R$2 |
| March 2001 | R$1.03 | R$2 |
| February 2001 | R$1.08 | R$2.10 |
| January 2001 | R$1.06 | R$2.06 |
| November 2000 | R$1.15 | R$2.22 |
| October 2000 | R$1.14 | R$2.20 |
| September 2000 | R$1.18 | R$2.28 |
| August 2000 | R$1.19 | R$2.31 |
| July 2000 | R$1.14 | R$2.21 |
| June 2000 | R$1.14 | R$2.20 |
| May 2000 | R$1.22 | R$2.36 |
| March 2000 | R$1.29 | R$2.50 |
| February 2000 | R$1.24 | R$2.40 |
| January 2000 | R$1.21 | R$2.35 |
| December 1999 | R$0.86 | R$1.66 |
| October 1999 | R$0.78 | R$1.52 |
| July 1999 | R$0.65 | R$1.25 |
| June 1999 | R$0.64 | R$1.23 |
| May 1999 | R$0.62 | R$1.21 |
| April 1999 | R$0.62 | R$1.20 |
| March 1999 | R$0.67 | R$1.30 |
| February 1999 | R$0.88 | R$1.70 |
| January 1999 | R$0.93 | R$1.80 |
| December 1998 | R$1.08 | R$2.10 |
| November 1998 | R$1.81 | R$3.50 |
| August 1998 | R$1.03 | R$1.99 |
| July 1998 | R$1.03 | R$2 |
| June 1998 | R$1.15 | R$2.22 |
| May 1998 | R$1.15 | R$2.22 |
| April 1998 | R$1.11 | R$2.15 |
| March 1998 | R$0.98 | R$1.90 |
| January 1998 | R$0.88 | R$1.70 |
| December 1997 | R$0.96 | R$1.85 |
| November 1997 | R$0.93 | R$1.80 |
| October 1997 | R$1.10 | R$2.12 |
| September 1997 | R$1.06 | R$2.06 |
| July 1997 | R$1.03 | R$2 |
| June 1997 | R$1.02 | R$1.98 |
| May 1997 | R$1.06 | R$2.05 |
| April 1997 | R$1.06 | R$2.05 |
| March 1997 | R$1.11 | R$2.15 |
| February 1997 | R$1.11 | R$2.15 |
| January 1997 | R$1.06 | R$2.06 |
| November 1996 | R$1.11 | R$2.15 |
| October 1996 | R$0.99 | R$1.91 |
| September 1996 | R$0.98 | R$1.90 |
| August 1996 | R$0.92 | R$1.79 |
| June 1996 | R$0.86 | R$1.66 |
| May 1996 | R$0.73 | R$1.41 |
| April 1996 | R$0.73 | R$1.41 |
| March 1996 | R$0.69 | R$1.33 |
| January 1996 | R$0.72 | R$1.39 |
| December 1995 | R$0.70 | R$1.36 |
| November 1995 | R$0.70 | R$1.36 |
| October 1995 | R$0.73 | R$1.41 |
| September 1995 | R$0.72 | R$1.40 |
| July 1995 | R$0.57 | R$1.10 |
| June 1995 | R$0.57 | R$1.10 |
| May 1995 | R$0.51 | R$0.98 |
| April 1995 | R$0.49 | R$0.94 |
| March 1995 | R$0.52 | R$1 |
| February 1995 | R$0.54 | R$1.05 |
| January 1995 | R$0.54 | R$1.05 |
| December 1994 | R$0.47 | R$0.90 |
| November 1994 | R$0.47 | R$0.90 |
| October 1994 | R$0.44 | R$0.85 |
| September 1994 | R$0.40 | R$0.78 |
| August 1994 | R$0.41 | R$0.79 |
| July 1994 | R$0.32 | R$0.62 |
| June 1994 | R$0.20 | R$0.39 |
| May 1994 | R$0.17 | R$0.33 |
| April 1994 | R$0.16 | R$0.31 |
| March 1994 | R$0.15 | 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$0.04 |
| October 1993 | R$0.01 | R$0.02 |
| 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 |
| April 1993 | R$0 | R$0 |
| March 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 |
BRGE8.SA
Price: R$10.95
52 week price:
Dividend Yield: 3.01%
5-year range yield:
Forward Dividend Yield: 2.01%
Dividend Per Share: 0.21 BRL
P/E Ratio: 17.44
Exchange: SAO
Sector: Financial Services
Industry: Financial Conglomerates
Market Capitalization: 801.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 6.96%
DGR5: 12.36%
DGR10: 16.62%