Alaska Air Group, Inc. (BVMF:A1LK34)
Brazil · Delayed Price · Currency is BRL 271.35
+14.86 (5.79%)
At close: Jun 25, 2026
BVMF:A1LK34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 267.57 | 271.35 | 267.57 | 271.35 | 271.35 | 5.79% | 50 |
| Jun 23, 2026 | 257.00 | 257.00 | 255.50 | 256.49 | 256.49 | 0.43% | 650 |
| Jun 22, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 0.04% | 1 |
| Jun 18, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | 1.01% | 2 |
| Jun 17, 2026 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | 0.20% | 1 |
| Jun 16, 2026 | 252.34 | 252.37 | 252.25 | 252.25 | 252.25 | 0.96% | 10 |
| Jun 15, 2026 | 251.00 | 257.78 | 247.46 | 249.84 | 249.84 | 7.88% | 95 |
| Jun 11, 2026 | 231.59 | 231.59 | 231.59 | 231.59 | 231.59 | 2.33% | 1 |
| Jun 10, 2026 | 226.32 | 226.32 | 226.32 | 226.32 | 226.32 | -3.32% | 8 |
| Jun 9, 2026 | 228.62 | 234.30 | 228.62 | 234.08 | 234.08 | 9.24% | 200 |
| Jun 3, 2026 | 214.28 | 214.28 | 214.28 | 214.28 | 214.28 | 5.09% | 150 |
| May 25, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 4.14% | 10 |
| May 21, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | 1.38% | 10 |
| May 20, 2026 | 193.14 | 193.14 | 193.14 | 193.14 | 193.14 | 2.88% | 50 |
| May 5, 2026 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | -1.19% | 147 |
| May 4, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 3 |
| Apr 29, 2026 | 194.99 | 194.99 | 190.00 | 190.00 | 190.00 | -14.06% | 14 |
| Apr 20, 2026 | 223.50 | 223.50 | 221.08 | 221.08 | 221.08 | -2.98% | 94 |
| Apr 17, 2026 | 221.24 | 227.88 | 221.24 | 227.88 | 227.88 | 6.18% | 4 |
| Apr 15, 2026 | 214.62 | 214.62 | 214.62 | 214.62 | 214.62 | 1.43% | 50 |
| Apr 14, 2026 | 214.20 | 214.37 | 211.60 | 211.60 | 211.60 | -1.28% | 16 |
| Apr 10, 2026 | 214.34 | 214.34 | 214.34 | 214.34 | 214.34 | 0.19% | 1 |
| Apr 8, 2026 | 210.90 | 213.94 | 210.90 | 213.94 | 213.94 | 11.85% | 4 |
| Apr 7, 2026 | 191.28 | 191.28 | 191.28 | 191.28 | 191.28 | 0.41% | 254 |
| Apr 6, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - | 2 |
| Apr 2, 2026 | 201.98 | 201.98 | 190.50 | 190.50 | 190.50 | -4.75% | 2 |
| Apr 1, 2026 | 199.36 | 200.00 | 199.36 | 200.00 | 200.00 | 6.06% | 3 |
| Mar 31, 2026 | 188.57 | 188.57 | 188.57 | 188.57 | 188.57 | 5.47% | 2 |
| Mar 30, 2026 | 180.13 | 180.13 | 174.72 | 178.79 | 178.79 | -9.40% | 7 |
| Mar 27, 2026 | 200.00 | 200.80 | 197.08 | 197.34 | 197.34 | -1.33% | 56 |
| Mar 13, 2026 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | -6.86% | 12 |
| Mar 11, 2026 | 214.72 | 214.72 | 214.72 | 214.72 | 214.72 | -1.91% | 2 |
| Mar 10, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 0.49% | 100 |
| Mar 9, 2026 | 220.00 | 220.00 | 209.45 | 217.83 | 217.83 | -3.10% | 7 |
| Mar 6, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | -3.59% | 2 |
| Mar 5, 2026 | 240.38 | 240.38 | 233.16 | 233.16 | 233.16 | -7.80% | 4 |
| Mar 3, 2026 | 252.88 | 252.88 | 252.88 | 252.88 | 252.88 | -2.34% | 1 |
| Mar 2, 2026 | 258.93 | 258.93 | 258.93 | 258.93 | 258.93 | -3.87% | 1 |
| Feb 27, 2026 | 270.37 | 270.37 | 269.36 | 269.36 | 269.36 | 4.00% | 2 |
| Feb 23, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -13.23% | 1 |
| Feb 11, 2026 | 298.49 | 298.49 | 298.49 | 298.49 | 298.49 | -3.33% | 50 |
| Feb 10, 2026 | 312.00 | 312.00 | 308.76 | 308.76 | 308.76 | 8.11% | 201 |
| Feb 3, 2026 | 277.48 | 285.60 | 277.48 | 285.60 | 285.60 | 1.42% | 11 |