São Paulo - Delayed Quote BRL

Alexandria Real Estate Equities, Inc. (A1RE34.SA)

99.30
+0.70
+(0.71%)
At close: May 28 at 2:39:04 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 28, 202599.3099.3099.3099.3099.301
May 27, 202597.0098.6097.0098.6098.6044
May 26, 202596.89102.1596.8997.6397.6366
May 23, 202597.3897.3897.0097.0097.009
May 22, 202597.2097.2095.9596.3596.3560
May 21, 2025102.00102.0097.3197.3197.31111
May 20, 2025103.25103.50102.60102.60102.6066
May 19, 2025102.14105.20102.14104.43104.4333
May 16, 2025102.40102.40102.13102.13102.1370
May 15, 2025100.00101.2099.40101.20101.201,457
May 14, 2025100.99100.99100.00100.50100.501,203
May 13, 2025104.90104.90100.99100.99100.99102
May 12, 2025104.70104.90104.70104.90104.9015
May 9, 2025103.10105.10103.10104.70104.7067
May 8, 2025105.00105.00103.10103.10103.106
May 7, 2025102.60102.60102.60102.60102.6010
May 6, 2025104.60104.60102.60102.60102.606
May 5, 2025106.70106.70104.28105.00105.0032
May 2, 2025105.70105.70105.50105.50105.5052
Apr 30, 2025102.70103.00101.40103.00103.0059
Apr 29, 2025107.25107.25101.75102.63102.63452
Apr 28, 2025110.99110.99108.02108.02108.02808
Apr 25, 2025109.16109.16107.69108.13108.1318
Apr 24, 2025109.00110.55108.68109.89109.89355
Apr 23, 2025109.00109.00109.00109.00109.00-
Apr 22, 2025114.40114.40109.00109.00109.0046
Apr 17, 2025113.40113.40113.40113.40113.40-
Apr 16, 2025117.96117.96113.40113.40113.4010
Apr 15, 2025116.88116.88116.76116.76116.7621
Apr 14, 2025112.42116.20112.42115.94115.9437
Apr 11, 2025113.85113.85109.00109.34109.3424
Apr 10, 2025113.04113.04110.00110.00110.0018
Apr 9, 2025115.35115.35109.96109.96109.9613
Apr 8, 2025117.48118.92115.35115.35115.3518
Apr 7, 2025124.99124.99113.77115.35115.35839
Apr 4, 2025121.90121.90119.00120.24120.2476
Apr 3, 2025123.60123.60122.85122.85122.8578
Apr 2, 2025128.26130.65128.26130.65130.652
Apr 1, 2025130.65131.69128.50128.50128.5071
Mar 31, 2025136.00136.00130.62130.62130.6267
Mar 28, 2025 1.358324 Dividend
Mar 28, 2025140.00140.00138.37138.38138.386
Mar 27, 2025137.27137.27137.27137.27135.91-
Mar 26, 2025136.10138.96136.10137.27135.9135
Mar 25, 2025139.86139.86136.10136.10134.7512
Mar 24, 2025140.67140.67140.14140.14138.754
Mar 21, 2025140.56140.56137.90138.46137.0919
Mar 20, 2025135.27138.00135.27137.90136.547
Mar 19, 2025138.59138.59137.95138.03136.66304
Mar 18, 2025139.30139.30139.30139.30137.921
Mar 17, 2025143.67144.06143.22143.22141.805
Mar 14, 2025149.99149.99138.60142.24140.8318
Mar 13, 2025142.00142.00141.96141.96140.564
Mar 12, 2025142.80143.37141.82141.96140.5661
Mar 11, 2025150.15150.15145.95145.95144.518
Mar 10, 2025149.40150.57149.10149.10147.6268
Mar 7, 2025143.55143.55143.55143.55142.13-
Mar 6, 2025143.70143.70143.55143.55142.135
Mar 5, 2025144.81144.81144.81144.81143.38-
Feb 28, 2025144.81144.81144.81144.81143.38-
Feb 27, 2025144.81144.81144.81144.81143.38-
Feb 26, 2025145.71145.71144.81144.81143.384
Feb 25, 2025139.86139.86139.86139.86138.48-
Feb 24, 2025138.04139.86137.90139.86138.4814
Feb 21, 2025137.90137.90135.32135.32133.9859
Feb 20, 2025135.80136.26135.80136.23134.888
Feb 19, 2025135.80135.80135.80135.80134.461
Feb 18, 2025137.94137.94135.52135.80134.4659
Feb 17, 2025136.57136.57136.57136.57135.2241
Feb 14, 2025137.62137.62135.94135.94134.5928
Feb 13, 2025135.24135.24135.24135.24133.90-
Feb 12, 2025137.34137.34135.24135.24133.902
Feb 11, 2025137.34137.34137.34137.34135.9816
Feb 10, 2025140.84140.84137.34139.58138.209
Feb 7, 2025142.38142.38142.38142.38140.975
Feb 6, 2025150.00150.00138.67138.67137.3042
Feb 5, 2025139.30139.30139.30139.30137.921
Feb 4, 2025138.75138.75138.75138.75137.38-
Feb 3, 2025139.95139.95138.75138.75137.3841
Jan 31, 2025141.00141.00140.84140.98139.5854
Jan 30, 2025141.57141.57141.57141.57140.172
Jan 29, 2025143.36143.36141.00141.57140.1712
Jan 28, 2025144.10144.10142.30142.30140.89419
Jan 27, 2025150.90151.10150.41150.41148.9210
Jan 24, 2025150.03150.03150.03150.03148.552
Jan 23, 2025147.42147.42147.42147.42145.963
Jan 22, 2025141.00150.30141.00150.30148.819
Jan 21, 2025156.00156.00156.00156.00154.462
Jan 20, 2025152.41155.13152.15155.13153.599
Jan 17, 2025153.55154.51153.55154.08152.56113
Jan 16, 2025149.25149.25147.60147.60146.1449
Jan 15, 2025148.65149.25148.65149.25147.778
Jan 14, 2025147.91147.91147.91147.91146.45141
Jan 13, 2025145.50145.95145.50145.95144.515
Jan 10, 2025147.40147.40145.80145.80144.3615
Jan 9, 2025149.55149.55147.40147.40145.948
Jan 8, 2025143.25149.55143.25149.55148.074
Jan 7, 2025148.95148.95148.92148.92147.453
Jan 6, 2025152.25152.25150.05150.05148.5743
Jan 3, 2025154.69154.69152.55154.05152.538
Jan 2, 2025163.64163.64153.15153.15151.633
Dec 30, 2024155.68155.68155.68155.68154.14-
Dec 27, 2024 1.393274 Dividend
Dec 27, 2024155.68155.68155.68155.68154.14-
Dec 26, 2024155.00155.68155.00155.68152.764
Dec 23, 2024150.75152.89150.75152.89150.024
Dec 20, 2024151.10153.00150.66151.20148.3630
Dec 19, 2024151.45152.00151.10151.10148.2766
Dec 18, 2024160.96160.96158.08158.08155.122
Dec 17, 2024157.44157.44156.48156.48153.553
Dec 16, 2024154.95154.95154.95154.95152.04-
Dec 13, 2024155.10155.10154.95154.95152.042
Dec 12, 2024158.70158.70154.58154.58151.684
Dec 11, 2024160.00160.00157.12157.12154.1723
Dec 10, 2024160.96160.96160.00160.00157.0016
Dec 9, 2024162.00162.00160.96160.96157.948
Dec 6, 2024160.80160.80159.40159.40156.4116
Dec 5, 2024164.98164.98156.54158.00155.0422
Dec 4, 2024165.58165.58157.92157.92154.964
Dec 3, 2024165.58165.58165.58165.58162.472
Dec 2, 2024165.44168.96165.44168.96165.7939
Nov 29, 2024165.58167.50165.58167.20164.06369
Nov 28, 2024165.00167.00163.67167.00163.87127
Nov 27, 2024164.96164.96164.96164.96161.871
Nov 26, 2024161.92162.24161.92162.24159.207
Nov 25, 2024162.56162.56161.22161.22158.204
Nov 22, 2024154.20157.35154.20157.35154.4047
Nov 21, 2024152.27154.20152.27154.20151.31463
Nov 19, 2024153.45153.45150.15150.15147.334
Nov 18, 2024154.95154.95149.60149.85147.0453
Nov 14, 2024156.64158.40156.64158.40155.434
Nov 13, 2024156.32159.36156.32157.47154.5225
Nov 12, 2024161.04161.08156.76156.76153.8243
Nov 11, 2024168.00168.00163.84163.84160.774
Nov 8, 2024165.24165.24162.88162.88159.8232
Nov 7, 2024160.00160.00160.00160.00157.00-
Nov 6, 2024164.15164.15160.00160.00157.00207
Nov 5, 2024164.30165.28164.30165.28162.185
Nov 4, 2024163.04163.04160.80162.24159.206
Nov 1, 2024163.52163.52163.04163.04159.983
Oct 31, 2024161.21164.16161.21164.16161.0814
Oct 30, 2024160.51164.50160.51164.50161.41117
Oct 29, 2024165.28165.28160.48160.48157.47866
Oct 28, 2024161.28161.50160.35161.28158.2537
Oct 25, 2024164.32164.32163.00163.00159.9486
Oct 24, 2024168.09169.21167.56167.56164.42553
Oct 23, 2024170.50172.72169.83171.53168.31171
Oct 22, 2024166.26168.64166.26168.64165.489
Oct 21, 2024174.42174.42171.36171.36168.1519
Oct 18, 2024173.57173.57173.57173.57170.3110
Oct 17, 2024172.59172.59172.59172.59169.353
Oct 16, 2024175.27175.27172.89173.57170.31214
Oct 15, 2024170.34173.57170.34172.38169.1553
Oct 14, 2024163.38167.68163.38167.68164.53220
Oct 11, 2024166.72166.72166.72166.72163.592
Oct 10, 2024159.36159.36159.36159.36156.37155
Oct 9, 2024159.00159.00158.08158.08155.1211
Oct 8, 2024156.80157.92156.75157.92154.9610
Oct 7, 2024154.40155.68154.40155.68152.7623
Oct 4, 2024157.76157.76156.96156.96154.024
Oct 3, 2024160.15160.15157.20158.40155.4314
Oct 2, 2024157.60158.56156.96158.56155.5915
Oct 1, 2024167.05167.05160.00160.00157.00119
Sep 30, 2024165.40165.40165.40165.40162.30-
Sep 27, 2024 1.290904 Dividend
Sep 27, 2024168.60168.60165.40165.40162.3040
Sep 26, 2024168.98168.98168.50168.50164.073
Sep 25, 2024167.79172.38167.79172.38167.853
Sep 24, 2024168.13170.68167.79170.68166.2031
Sep 23, 2024166.94169.10166.94169.10164.6645
Sep 20, 2024167.62167.62166.20166.94162.559
Sep 19, 2024167.96167.96167.62167.62163.2217
Sep 18, 2024172.22172.22168.90169.50165.05164
Sep 17, 2024174.11174.11169.40170.51166.03112
Sep 16, 2024170.85172.89170.85172.38167.858
Sep 13, 2024171.36171.36171.36171.36166.86-
Sep 12, 2024171.36171.36171.36171.36166.86100
Sep 11, 2024170.17170.17166.77169.32164.8711
Sep 10, 2024167.62170.17167.62170.17165.706
Sep 9, 2024164.16165.76164.16165.76161.4011
Sep 6, 2024162.24162.56162.24162.56158.2912
Sep 5, 2024165.75166.43164.73165.07160.739
Sep 4, 2024165.75165.75165.75165.75161.403
Sep 3, 2024166.00167.11166.00167.11162.7222
Sep 2, 2024166.00166.00166.00166.00161.645
Aug 30, 2024167.55167.55167.49167.49163.092
Aug 29, 2024164.81164.81164.81164.81160.4812
Aug 28, 2024166.77166.77164.90164.90160.57125
Aug 27, 2024166.23166.60165.41165.41161.06126
Aug 26, 2024167.62167.62165.92166.23161.86691
Aug 23, 2024166.26166.26166.26166.26161.898
Aug 22, 2024162.24164.64162.24164.64160.313
Aug 21, 2024156.80157.28156.80157.28153.1525
Aug 20, 2024157.28162.88156.96157.76153.6215
Aug 19, 2024156.64156.64156.48156.48152.3724
Aug 16, 2024157.12157.28156.80157.28153.157
Aug 15, 2024156.30157.49156.30157.49153.354
Aug 14, 2024155.70156.50155.50156.50152.397
Aug 13, 2024154.05155.70154.05155.70151.613
Aug 12, 2024156.32156.32154.40154.40150.3411
Aug 9, 2024156.16156.32156.16156.32152.212
Aug 8, 2024157.76157.76157.60157.60153.4616
Aug 7, 2024163.20163.20160.32160.32156.1156
Aug 6, 2024157.44165.92157.44165.92161.5616
Aug 5, 2024171.36171.36161.92161.92157.6718
Aug 2, 2024166.37166.37159.63160.99156.7626
Aug 1, 2024166.88166.88163.03164.73160.405
Jul 31, 2024168.30168.98166.88166.88162.5062
Jul 30, 2024166.72166.88166.72166.88162.503
Jul 29, 2024166.60166.60165.75165.75161.409
Jul 26, 2024167.36169.60167.36169.12164.68563
Jul 25, 2024164.56164.56163.04163.04158.7623
Jul 24, 2024168.64168.64163.54164.56160.24877
Jul 23, 2024174.06174.06169.56170.46165.98234
Jul 22, 2024174.96174.96174.06174.06169.497
Jul 19, 2024175.45175.50173.34175.50170.8964
Jul 18, 2024179.28179.28179.28179.28174.5727
Jul 17, 2024176.97176.97176.97176.97172.323
Jul 16, 2024173.57173.74173.57173.74169.188
Jul 15, 2024173.06173.39173.06173.39168.836
Jul 12, 2024170.51173.91170.51173.91169.34113
Jul 11, 2024169.92169.92169.92169.92165.462
Jul 10, 2024157.12158.08156.21158.08153.935
Jul 9, 2024158.88158.88158.08158.08153.9326
Jul 8, 2024160.20160.48158.88159.52155.3326
Jul 5, 2024162.24162.24160.00160.00155.8023
Jul 4, 2024162.41162.41162.22162.22157.966
Jul 3, 2024165.24165.24165.24165.24160.901
Jul 2, 2024166.88166.88166.88166.88162.501
Jul 1, 2024162.08162.08162.08162.08157.8212
Jun 28, 2024160.81160.81160.81160.81156.5838
Jun 27, 2024 1.234597 Dividend
Jun 27, 2024138.00160.78138.00159.04154.86152
Jun 26, 2024159.05159.05159.05159.05153.67-
Jun 25, 2024159.05159.05157.49159.05153.6715
Jun 24, 2024158.08159.84158.00159.84154.4314
Jun 21, 2024158.56158.56158.08158.08152.7318
Jun 20, 2024158.56158.56158.56158.56153.203
Jun 19, 2024154.88154.88154.88154.88149.64-
Jun 18, 2024154.88154.88154.88154.88149.6475
Jun 17, 2024156.32156.50156.32156.32151.03223
Jun 14, 2024156.96156.96156.32156.32151.03116
Jun 13, 2024157.76157.76157.76157.76152.422
Jun 12, 2024155.85155.85155.85155.85150.585
Jun 11, 2024152.85153.00152.46153.00147.82132
Jun 10, 2024153.45153.45152.86152.86147.696
Jun 7, 2024153.91153.91150.60152.85147.689
Jun 6, 2024151.81153.60151.81153.60148.402
Jun 5, 2024156.00156.00155.20155.20149.959
Jun 4, 2024156.03156.03156.03156.03150.752
Jun 3, 2024154.80155.04154.24155.04149.795
May 31, 2024153.90154.80153.90154.80149.5622
May 29, 2024155.26155.26155.26155.26150.011
May 28, 2024154.95154.95154.95154.95149.712