Alexandria Real Estate Equities, Inc. (BVMF:A1RE34)
Brazil · Delayed Price · Currency is BRL 60.66
+0.66 (1.10%)
Last updated: Nov 6, 2026, 12:52 PM GMT-3
BVMF:A1RE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | -1.94% | 7 |
| Nov 5, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 3.10% | 200 |
| Nov 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.06% | 5 |
| Nov 3, 2026 | 57.06 | 57.66 | 57.06 | 57.66 | 57.66 | 5.32% | 150 |
| Oct 30, 2026 | 54.10 | 54.75 | 54.10 | 54.75 | 54.75 | 3.20% | 203 |
| Oct 28, 2026 | 53.35 | 53.40 | 51.85 | 53.05 | 53.05 | -3.05% | 2,309 |
| Oct 27, 2026 | 57.30 | 57.30 | 54.72 | 54.72 | 54.72 | -5.66% | 2 |
| Oct 26, 2026 | 58.19 | 58.19 | 58.00 | 58.00 | 58.00 | 6.62% | 85 |
| Oct 23, 2026 | 54.95 | 54.95 | 54.19 | 54.40 | 54.40 | -1.00% | 40 |
| Oct 22, 2026 | 53.70 | 54.95 | 53.70 | 54.95 | 54.95 | 3.12% | 55 |
| Oct 21, 2026 | 53.69 | 53.69 | 53.29 | 53.29 | 53.29 | 3.98% | 21 |
| Oct 19, 2026 | 51.00 | 51.25 | 50.70 | 51.25 | 51.25 | -2.47% | 607 |
| Oct 16, 2026 | 54.00 | 54.00 | 52.55 | 52.55 | 52.55 | -2.59% | 9 |
| Oct 15, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 3.12% | 2 |
| Oct 14, 2026 | 55.01 | 55.01 | 52.26 | 52.32 | 52.32 | -4.87% | 220 |
| Oct 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.02% | 5 |
| Oct 9, 2026 | 56.10 | 56.71 | 56.10 | 56.71 | 56.71 | 1.65% | 210 |
| Oct 8, 2026 | 56.00 | 56.00 | 55.79 | 55.79 | 55.79 | -2.00% | 11 |
| Oct 7, 2026 | 57.18 | 57.19 | 56.82 | 56.93 | 56.93 | -0.63% | 315 |
| Oct 6, 2026 | 58.01 | 58.01 | 57.29 | 57.29 | 57.29 | -1.24% | 454 |
| Oct 5, 2026 | 58.20 | 58.20 | 58.01 | 58.01 | 58.01 | -6.50% | 28 |
| Oct 2, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 2.29% | 5 |
| Oct 1, 2026 | 62.04 | 62.04 | 60.65 | 60.65 | 60.65 | -2.24% | 113 |
| Sep 30, 2026 | 61.32 | 62.04 | 61.32 | 62.04 | 62.04 | -2.10% | 17 |
| Sep 29, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - | 18 |
| Sep 28, 2026 | 63.87 | 64.00 | 62.50 | 64.00 | 63.37 | -0.02% | 8 |
| Sep 25, 2026 | 65.50 | 65.50 | 64.01 | 64.01 | 63.38 | -3.24% | 14 |
| Sep 24, 2026 | 66.98 | 66.98 | 66.15 | 66.15 | 65.50 | -1.24% | 7 |
| Sep 23, 2026 | 68.88 | 68.88 | 66.98 | 66.98 | 66.32 | -2.76% | 2,359 |
| Sep 22, 2026 | 68.88 | 68.88 | 68.88 | 68.88 | 68.20 | -0.89% | 20 |
| Sep 21, 2026 | 68.87 | 69.50 | 68.46 | 69.50 | 68.82 | -0.80% | 24 |
| Sep 18, 2026 | 70.56 | 70.56 | 70.06 | 70.06 | 69.37 | -2.69% | 38 |
| Sep 17, 2026 | 66.54 | 72.52 | 66.54 | 72.00 | 71.29 | 6.04% | 1,627 |
| Sep 15, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.23 | 1.69% | 2 |
| Sep 14, 2026 | 66.99 | 66.99 | 66.77 | 66.77 | 66.11 | 4.61% | 91 |
| Sep 11, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.20 | 0.68% | 3 |
| Sep 10, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 62.78 | -1.78% | 2 |
| Sep 9, 2026 | 64.36 | 64.55 | 64.36 | 64.55 | 63.92 | -0.08% | 759 |
| Sep 8, 2026 | 67.05 | 67.05 | 64.60 | 64.60 | 63.97 | -4.07% | 9 |
| Sep 4, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 66.68 | -0.10% | 50 |
| Sep 3, 2026 | 68.17 | 68.17 | 67.41 | 67.41 | 66.75 | 0.31% | 21 |
| Sep 2, 2026 | 66.86 | 67.71 | 66.86 | 67.20 | 66.54 | 1.13% | 116 |
| Sep 1, 2026 | 67.21 | 67.21 | 66.45 | 66.45 | 65.80 | - | 6 |
| Aug 31, 2026 | 65.66 | 66.45 | 65.66 | 66.45 | 65.80 | -2.22% | 10 |
| Aug 28, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.29 | 0.41% | 1 |
| Aug 27, 2026 | 68.10 | 68.10 | 67.68 | 67.68 | 67.02 | -2.05% | 2 |
| Aug 24, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 68.42 | 0.93% | 30 |
| Aug 21, 2026 | 66.00 | 68.46 | 66.00 | 68.46 | 67.79 | 1.65% | 21 |
| Aug 20, 2026 | 65.46 | 67.35 | 65.46 | 67.35 | 66.69 | 6.89% | 743 |
| Aug 19, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 62.39 | 5.03% | 14 |