Alexandria Real Estate Equities, Inc. (BVMF:A1RE34)
Brazil · Delayed Price · Currency is BRL 67.34
-0.07 (-0.10%)
At close: Sep 4, 2026
BVMF:A1RE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -0.10% | 50 |
| Sep 3, 2026 | 68.17 | 68.17 | 67.41 | 67.41 | 67.41 | 0.31% | 21 |
| Sep 2, 2026 | 66.86 | 67.71 | 66.86 | 67.20 | 67.20 | 1.13% | 116 |
| Sep 1, 2026 | 67.21 | 67.21 | 66.45 | 66.45 | 66.45 | - | 6 |
| Aug 31, 2026 | 65.66 | 66.45 | 65.66 | 66.45 | 66.45 | -2.22% | 10 |
| Aug 28, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | 0.41% | 1 |
| Aug 27, 2026 | 68.10 | 68.10 | 67.68 | 67.68 | 67.68 | -2.05% | 2 |
| Aug 24, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.93% | 30 |
| Aug 21, 2026 | 66.00 | 68.46 | 66.00 | 68.46 | 68.46 | 1.65% | 21 |
| Aug 20, 2026 | 65.46 | 67.35 | 65.46 | 67.35 | 67.35 | 6.89% | 743 |
| Aug 19, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 5.03% | 14 |
| Aug 18, 2026 | 60.72 | 60.72 | 59.99 | 59.99 | 59.99 | -0.32% | 18 |
| Aug 17, 2026 | 60.00 | 60.18 | 59.98 | 60.18 | 60.18 | -4.48% | 45 |
| Aug 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.13% | 60 |
| Aug 13, 2026 | 62.99 | 62.99 | 62.92 | 62.92 | 62.92 | 1.65% | 14 |
| Aug 12, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.03% | 25 |
| Aug 10, 2026 | 61.66 | 61.92 | 61.66 | 61.92 | 61.92 | -0.13% | 2 |
| Aug 7, 2026 | 63.81 | 63.81 | 62.00 | 62.00 | 62.00 | -1.85% | 7 |
| Aug 6, 2026 | 63.00 | 63.17 | 63.00 | 63.17 | 63.17 | -0.28% | 4 |
| Aug 5, 2026 | 68.01 | 68.01 | 63.35 | 63.35 | 63.35 | -5.93% | 8 |
| Aug 4, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 3.60% | 2 |
| Aug 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.88% | 1 |
| Jul 31, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -1.18% | 1 |
| Jul 30, 2026 | 66.02 | 66.36 | 66.02 | 66.36 | 66.36 | -3.35% | 863 |
| Jul 28, 2026 | 68.33 | 68.66 | 68.33 | 68.66 | 68.66 | 7.37% | 43 |
| Jul 24, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - | 2 |
| Jul 23, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.37% | 3 |
| Jul 21, 2026 | 64.20 | 64.20 | 64.19 | 64.19 | 64.19 | 0.30% | 5 |
| Jul 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.44% | 40 |
| Jul 15, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 4.85% | 22 |
| Jul 14, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | -4.13% | 1 |
| Jul 13, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.90% | 5 |
| Jul 10, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.35% | 5 |
| Jul 9, 2026 | 61.97 | 62.47 | 61.97 | 62.47 | 62.47 | 0.81% | 34 |
| Jul 8, 2026 | 63.00 | 63.00 | 61.97 | 61.97 | 61.97 | -5.06% | 109 |
| Jul 7, 2026 | 64.86 | 65.51 | 64.86 | 65.27 | 65.27 | 1.15% | 34 |
| Jul 6, 2026 | 69.85 | 69.85 | 64.53 | 64.53 | 64.53 | -8.01% | 36 |
| Jul 1, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 0.99% | 2 |
| Jun 30, 2026 | 71.00 | 71.00 | 69.46 | 69.46 | 69.46 | -4.04% | 78 |
| Jun 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.39 | 10.57% | 1 |
| Jun 25, 2026 | 66.64 | 66.64 | 66.02 | 66.02 | 65.47 | -0.93% | 146 |
| Jun 24, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.08 | -0.91% | 34 |
| Jun 23, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 66.69 | 2.53% | 50 |
| Jun 22, 2026 | 72.99 | 72.99 | 64.47 | 65.59 | 65.04 | 2.10% | 170 |
| Jun 17, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 63.70 | -2.67% | 1 |
| Jun 16, 2026 | 66.91 | 66.91 | 66.00 | 66.00 | 65.45 | -1.03% | 13 |
| Jun 15, 2026 | 66.99 | 67.34 | 66.69 | 66.69 | 66.13 | -0.74% | 116 |
| Jun 12, 2026 | 68.60 | 68.60 | 67.19 | 67.19 | 66.63 | -1.93% | 7 |
| Jun 10, 2026 | 68.73 | 68.73 | 68.51 | 68.51 | 67.94 | -3.19% | 17 |
| Jun 9, 2026 | 68.12 | 71.12 | 68.12 | 70.77 | 70.18 | 7.54% | 800 |