Alexandria Real Estate Equities, Inc. (BVMF:A1RE34)
Brazil
· Delayed Price · Currency is BRL 61.92
+0.35 (0.57%)
Last updated: Dec 5, 2025, 10:11 AM GMT-3
BVMF:A1RE34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 64.48 | 64.48 | 61.14 | 61.57 | 61.57 | -4.50% | 548 |
| Dec 3, 2025 | 69.51 | 71.28 | 63.15 | 64.47 | 64.47 | -10.47% | 384 |
| Dec 2, 2025 | 71.32 | 72.01 | 71.32 | 72.01 | 72.01 | 1.34% | 7 |
| Dec 1, 2025 | 71.49 | 71.49 | 70.57 | 71.06 | 71.06 | -1.44% | 28 |
| Nov 28, 2025 | 72.31 | 72.39 | 71.69 | 72.10 | 72.10 | -0.72% | 710 |
| Nov 27, 2025 | 71.96 | 75.56 | 71.96 | 72.62 | 72.62 | 0.92% | 12 |
| Nov 26, 2025 | 71.30 | 72.27 | 70.56 | 71.96 | 71.96 | 1.67% | 12 |
| Nov 25, 2025 | 70.56 | 70.78 | 70.56 | 70.78 | 70.78 | 3.33% | 205 |
| Nov 24, 2025 | 69.00 | 70.00 | 68.50 | 68.50 | 68.50 | -1.15% | 22 |
| Nov 21, 2025 | 65.87 | 69.60 | 65.87 | 69.30 | 69.30 | 4.97% | 1,299 |
| Nov 19, 2025 | 68.31 | 68.31 | 65.81 | 66.02 | 66.02 | -2.51% | 197 |
| Nov 18, 2025 | 68.36 | 68.36 | 67.12 | 67.72 | 67.72 | 0.06% | 76 |
| Nov 17, 2025 | 69.58 | 69.58 | 67.68 | 67.68 | 67.68 | -2.73% | 77 |
| Nov 14, 2025 | 69.16 | 69.79 | 68.40 | 69.58 | 69.58 | 0.20% | 203 |
| Nov 13, 2025 | 71.00 | 71.12 | 69.24 | 69.44 | 69.44 | -2.35% | 688 |
| Nov 12, 2025 | 72.95 | 72.95 | 71.10 | 71.11 | 71.11 | -2.23% | 183 |
| Nov 11, 2025 | 72.63 | 72.73 | 71.10 | 72.73 | 72.73 | 1.14% | 98 |
| Nov 10, 2025 | 74.07 | 74.18 | 71.91 | 71.91 | 71.91 | -2.46% | 145 |
| Nov 7, 2025 | 75.00 | 75.00 | 71.19 | 73.72 | 73.72 | 3.54% | 220 |
| Nov 6, 2025 | 71.81 | 73.00 | 71.06 | 71.20 | 71.20 | -2.29% | 171 |
| Nov 5, 2025 | 73.00 | 74.05 | 71.82 | 72.87 | 72.87 | -0.56% | 122 |
| Nov 4, 2025 | 74.33 | 74.90 | 73.00 | 73.28 | 73.28 | -1.90% | 60 |
| Nov 3, 2025 | 78.21 | 78.21 | 74.24 | 74.70 | 74.70 | -4.49% | 604 |
| Oct 31, 2025 | 74.50 | 78.41 | 74.50 | 78.21 | 78.21 | 2.53% | 295 |
| Oct 30, 2025 | 78.14 | 78.14 | 74.50 | 76.28 | 76.28 | -1.41% | 809 |
| Oct 29, 2025 | 83.28 | 84.48 | 76.74 | 77.37 | 77.37 | -7.88% | 7,691 |
| Oct 28, 2025 | 95.99 | 95.99 | 83.99 | 83.99 | 83.99 | -19.09% | 3,386 |
| Oct 27, 2025 | 103.71 | 104.55 | 103.51 | 103.81 | 103.81 | -0.67% | 251 |
| Oct 24, 2025 | 103.05 | 104.84 | 103.05 | 104.51 | 104.51 | 0.49% | 348 |
| Oct 23, 2025 | 105.14 | 105.14 | 104.00 | 104.00 | 104.00 | -1.41% | 262 |
| Oct 22, 2025 | 104.44 | 105.49 | 104.44 | 105.49 | 105.49 | 2.51% | 4 |
| Oct 21, 2025 | 103.40 | 103.40 | 102.61 | 102.91 | 102.91 | -0.47% | 92 |
| Oct 20, 2025 | 102.33 | 103.60 | 102.33 | 103.40 | 103.40 | 2.06% | 1,156 |
| Oct 17, 2025 | 102.90 | 103.88 | 100.70 | 101.31 | 101.31 | -1.55% | 313 |
| Oct 16, 2025 | 104.30 | 104.30 | 102.90 | 102.90 | 102.90 | -1.26% | 15 |
| Oct 15, 2025 | 103.13 | 106.20 | 103.13 | 104.21 | 104.21 | 2.04% | 135 |
| Oct 14, 2025 | 102.27 | 102.90 | 101.70 | 102.13 | 102.13 | 1.12% | 206 |
| Oct 13, 2025 | 100.50 | 101.00 | 100.01 | 101.00 | 101.00 | -1.04% | 213 |
| Oct 10, 2025 | 101.32 | 102.15 | 100.65 | 102.06 | 102.06 | 1.75% | 58 |
| Oct 9, 2025 | 101.00 | 102.00 | 99.50 | 100.30 | 100.30 | -0.99% | 171 |
| Oct 8, 2025 | 105.40 | 105.40 | 101.30 | 101.30 | 101.30 | -3.05% | 43 |
| Oct 7, 2025 | 107.25 | 107.47 | 104.39 | 104.49 | 104.49 | -1.97% | 622 |
| Oct 6, 2025 | 110.45 | 111.21 | 106.37 | 106.59 | 106.59 | -5.74% | 86 |
| Oct 3, 2025 | 113.40 | 113.82 | 113.08 | 113.08 | 113.08 | 1.46% | 167 |
| Oct 2, 2025 | 111.11 | 112.31 | 111.11 | 111.45 | 111.45 | 0.41% | 25 |
| Oct 1, 2025 | 108.89 | 111.21 | 108.80 | 111.00 | 111.00 | -0.11% | 43 |
| Sep 30, 2025 | 111.00 | 111.12 | 109.30 | 111.12 | 111.12 | -2.43% | 2,199 |
| Sep 29, 2025 | 113.50 | 116.00 | 106.87 | 113.89 | 113.89 | 1.40% | 26 |
| Sep 26, 2025 | 112.32 | 112.80 | 112.32 | 112.32 | 111.11 | -1.06% | 92 |
| Sep 25, 2025 | 113.52 | 113.52 | 113.52 | 113.52 | 112.29 | -1.15% | 1 |
| Sep 24, 2025 | 116.16 | 116.16 | 114.36 | 114.84 | 113.60 | -0.19% | 1,276 |
| Sep 23, 2025 | 115.68 | 116.92 | 114.40 | 115.06 | 113.82 | -0.10% | 220 |
| Sep 22, 2025 | 115.56 | 115.56 | 115.17 | 115.17 | 113.93 | -1.16% | 21 |
| Sep 19, 2025 | 116.76 | 116.76 | 115.57 | 116.52 | 115.26 | 0.31% | 157 |
| Sep 18, 2025 | 115.17 | 116.16 | 114.48 | 116.16 | 114.91 | 2.13% | 15 |
| Sep 17, 2025 | 115.50 | 116.00 | 113.63 | 113.74 | 112.51 | -0.29% | 343 |
| Sep 16, 2025 | 113.96 | 114.07 | 113.64 | 114.07 | 112.84 | 0.48% | 104 |
| Sep 15, 2025 | 113.20 | 113.52 | 113.16 | 113.52 | 112.29 | -1.34% | 145 |
| Sep 12, 2025 | 115.06 | 115.06 | 114.00 | 115.06 | 113.82 | - | 12 |
| Sep 11, 2025 | 115.28 | 115.38 | 114.73 | 115.06 | 113.82 | 0.87% | 232 |
| Sep 10, 2025 | 115.63 | 115.63 | 113.74 | 114.07 | 112.84 | -0.36% | 259 |
| Sep 9, 2025 | 114.12 | 114.48 | 114.12 | 114.48 | 113.24 | -0.88% | 24 |
| Sep 8, 2025 | 114.00 | 115.50 | 114.00 | 115.50 | 114.25 | 0.57% | 883 |
| Sep 5, 2025 | 111.20 | 114.84 | 111.20 | 114.84 | 113.60 | 1.36% | 45 |
| Sep 4, 2025 | 109.09 | 113.39 | 109.09 | 113.30 | 112.08 | 1.78% | 522 |
| Sep 3, 2025 | 111.65 | 111.65 | 109.56 | 111.32 | 110.12 | 0.20% | 35 |
| Sep 2, 2025 | 111.32 | 111.76 | 110.44 | 111.10 | 109.90 | -2.22% | 24 |
| Sep 1, 2025 | 117.00 | 117.00 | 113.39 | 113.62 | 112.39 | 1.27% | 16 |
| Aug 29, 2025 | 111.50 | 112.75 | 111.50 | 112.20 | 110.99 | 1.29% | 121 |
| Aug 28, 2025 | 111.50 | 111.50 | 109.89 | 110.77 | 109.57 | -0.49% | 172 |
| Aug 27, 2025 | 111.65 | 111.65 | 110.55 | 111.32 | 110.12 | 0.90% | 152 |
| Aug 26, 2025 | 109.78 | 110.66 | 109.78 | 110.33 | 109.14 | 1.11% | 9 |
| Aug 25, 2025 | 109.50 | 109.50 | 107.69 | 109.12 | 107.94 | 0.11% | 73 |
| Aug 22, 2025 | 107.47 | 110.66 | 107.47 | 109.00 | 107.82 | 3.02% | 543 |
| Aug 21, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 104.66 | -2.25% | 20 |
| Aug 20, 2025 | 108.10 | 108.24 | 108.10 | 108.24 | 107.07 | 0.13% | 85 |
| Aug 19, 2025 | 107.20 | 108.10 | 106.40 | 108.10 | 106.93 | 2.66% | 71 |
| Aug 18, 2025 | 104.00 | 106.30 | 104.00 | 105.30 | 104.16 | 4.26% | 482 |
| Aug 15, 2025 | 100.31 | 101.20 | 100.31 | 101.00 | 99.91 | 0.60% | 126 |
| Aug 14, 2025 | 100.80 | 100.80 | 100.10 | 100.40 | 99.32 | -0.79% | 176 |
| Aug 13, 2025 | 98.95 | 101.20 | 98.95 | 101.20 | 100.11 | 3.16% | 64 |
| Aug 12, 2025 | 97.30 | 98.20 | 97.30 | 98.10 | 97.04 | 0.41% | 76 |
| Aug 11, 2025 | 101.10 | 101.10 | 97.70 | 97.70 | 96.64 | -3.46% | 39 |
| Aug 8, 2025 | 101.10 | 101.50 | 101.10 | 101.20 | 100.11 | -0.49% | 35 |
| Aug 7, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 100.60 | -0.26% | 4 |
| Aug 6, 2025 | 105.35 | 105.35 | 101.97 | 101.97 | 100.87 | -5.70% | 80 |
| Aug 5, 2025 | 107.14 | 108.13 | 107.14 | 108.13 | 106.96 | 1.44% | 3 |
| Aug 4, 2025 | 107.33 | 107.33 | 104.50 | 106.59 | 105.44 | 0.31% | 27 |
| Aug 1, 2025 | 106.99 | 106.99 | 104.28 | 106.26 | 105.11 | -0.69% | 26 |
| Jul 31, 2025 | 107.00 | 108.57 | 107.00 | 107.00 | 105.84 | -3.21% | 131 |
| Jul 30, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 109.36 | - | 1 |
| Jul 29, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 109.36 | -0.74% | 1 |
| Jul 28, 2025 | 111.83 | 111.83 | 111.37 | 111.37 | 110.17 | -2.73% | 2 |
| Jul 25, 2025 | 113.50 | 114.50 | 110.00 | 114.50 | 113.26 | 0.96% | 78 |
| Jul 24, 2025 | 113.85 | 114.40 | 113.41 | 113.41 | 112.19 | -0.96% | 23 |
| Jul 23, 2025 | 114.07 | 114.62 | 114.07 | 114.51 | 113.27 | 1.97% | 264 |
| Jul 22, 2025 | 109.34 | 112.30 | 109.34 | 112.30 | 111.09 | 2.81% | 11 |
| Jul 21, 2025 | 109.23 | 109.23 | 109.23 | 109.23 | 108.05 | - | 1 |
| Jul 18, 2025 | 109.23 | 109.23 | 108.35 | 109.23 | 108.05 | -0.10% | 18 |
| Jul 17, 2025 | 108.26 | 109.34 | 108.26 | 109.34 | 108.16 | 1.01% | 3 |