American Healthcare REIT, Inc. (BVMF:A1HR34)
Brazil · Delayed Price · Currency is BRL 90.77
+1.58 (1.77%)
At close: Sep 24, 2026
BVMF:A1HR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | 1.77% | - |
| Sep 23, 2026 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | 1.17% | - |
| Sep 22, 2026 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | -1.16% | - |
| Sep 21, 2026 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | -0.35% | - |
| Sep 18, 2026 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | -1.97% | - |
| Sep 17, 2026 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - | - |
| Sep 16, 2026 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | -0.10% | - |
| Sep 15, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -0.59% | - |
| Sep 14, 2026 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | 0.25% | - |
| Sep 11, 2026 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | -0.63% | - |
| Sep 10, 2026 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.54% | - |
| Sep 9, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -1.31% | - |
| Sep 8, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | -1.10% | - |
| Sep 4, 2026 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -0.32% | - |
| Sep 3, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | -1.46% | - |
| Sep 2, 2026 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -1.08% | - |
| Sep 1, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 1.52% | - |
| Aug 31, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | -1.19% | - |
| Aug 28, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -0.67% | - |
| Aug 27, 2026 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | -1.02% | - |
| Aug 26, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | 0.70% | - |
| Aug 25, 2026 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | 0.99% | - |
| Aug 24, 2026 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | 0.17% | - |
| Aug 21, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -0.46% | - |
| Aug 20, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 1.90% | - |
| Aug 19, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.19% | - |
| Aug 18, 2026 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | 0.43% | - |
| Aug 17, 2026 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | -0.33% | - |
| Aug 14, 2026 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | 1.84% | - |
| Aug 13, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 2.23% | - |
| Aug 12, 2026 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | 0.50% | - |
| Aug 11, 2026 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | 22.53% | - |
| Aug 10, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -23.19% | - |
| Aug 7, 2026 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | 3.01% | - |
| Aug 6, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -1.68% | - |
| Aug 5, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.88% | - |
| Aug 4, 2026 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 0.10% | - |
| Aug 3, 2026 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | -0.62% | - |
| Jul 31, 2026 | 93.74 | 93.74 | 93.74 | 93.74 | 93.74 | -0.44% | - |
| Jul 30, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -4.11% | - |
| Jul 29, 2026 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | -0.52% | - |
| Jul 28, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 0.66% | - |
| Jul 27, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 0.77% | - |
| Jul 24, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 1.99% | - |
| Jul 23, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -0.99% | - |
| Jul 22, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -0.87% | - |
| Jul 21, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 1.30% | - |
| Jul 20, 2026 | 95.95 | 95.95 | 95.95 | 95.95 | 95.95 | -1.59% | - |
| Jul 17, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.53% | - |
| Jul 16, 2026 | 96.03 | 96.03 | 96.03 | 96.03 | 96.03 | 5.02% | - |