Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,220.89 +48.74 (+0.60%) Bitcoin USD
61,043.96 +2,315.31 (+3.94%) CMC Crypto 200
1,316.89 +39.91 (+3.13%)
Alaska Air Group, Inc. (A1LK34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 01:18PM BRT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
| 30 Apr 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
| 29 Apr 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
| 26 Apr 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
| 25 Apr 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
| 24 Apr 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
| 23 Apr 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
| 22 Apr 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | - |
| 19 Apr 2024 | 234.08 | 237.70 | 234.08 | 235.52 | 235.52 | 24 |
| 18 Apr 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 17 Apr 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 16 Apr 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 15 Apr 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 12 Apr 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 11 Apr 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 10 Apr 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 09 Apr 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 08 Apr 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 05 Apr 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 04 Apr 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 03 Apr 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 02 Apr 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 01 Apr 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 28 Mar 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 27 Mar 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 26 Mar 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 25 Mar 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 22 Mar 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 21 Mar 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 20 Mar 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 3 |
| 19 Mar 2024 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | - |
| 18 Mar 2024 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | - |
| 15 Mar 2024 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | - |
| 14 Mar 2024 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | - |
| 13 Mar 2024 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | - |
| 12 Mar 2024 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 100 |
| 11 Mar 2024 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | - |
| 08 Mar 2024 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | 23 |
| 07 Mar 2024 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | 2 |
| 06 Mar 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
| 05 Mar 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
| 04 Mar 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
| 01 Mar 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
| 29 Feb 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
| 28 Feb 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
| 27 Feb 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | - |
| 26 Feb 2024 | 191.90 | 192.47 | 191.90 | 192.47 | 192.47 | 71 |
| 23 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 30 |
| 22 Feb 2024 | 192.09 | 192.09 | 192.09 | 192.09 | 192.09 | - |
| 21 Feb 2024 | 192.09 | 192.09 | 192.09 | 192.09 | 192.09 | - |
| 20 Feb 2024 | 188.95 | 194.77 | 186.96 | 192.09 | 192.09 | 488 |
| 19 Feb 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 16 Feb 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 15 Feb 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 14 Feb 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 09 Feb 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 08 Feb 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 1 |
| 07 Feb 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 06 Feb 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 05 Feb 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 02 Feb 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 01 Feb 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 31 Jan 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 30 Jan 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 29 Jan 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 26 Jan 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 25 Jan 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 24 Jan 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 23 Jan 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 22 Jan 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | - |
| 19 Jan 2024 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 1 |
| 18 Jan 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| 17 Jan 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| 16 Jan 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| 15 Jan 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| 12 Jan 2024 | 170.82 | 170.82 | 169.20 | 169.20 | 169.20 | 4 |
| 11 Jan 2024 | 180.92 | 180.92 | 180.92 | 180.92 | 180.92 | 20 |
| 10 Jan 2024 | 185.00 | 185.00 | 181.98 | 181.98 | 181.98 | 4 |
| 09 Jan 2024 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 08 Jan 2024 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 05 Jan 2024 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 04 Jan 2024 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 03 Jan 2024 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 02 Jan 2024 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 28 Dec 2023 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 27 Dec 2023 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 26 Dec 2023 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 22 Dec 2023 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 21 Dec 2023 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 20 Dec 2023 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 19 Dec 2023 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 18 Dec 2023 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 15 Dec 2023 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 14 Dec 2023 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 13 Dec 2023 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 1 |
| 12 Dec 2023 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | - |
| 11 Dec 2023 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | - |
| 08 Dec 2023 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | - |
| 07 Dec 2023 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | - |
| 06 Dec 2023 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.