Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
A1RE34
Alexandria Real Estate Equities, Inc.
Real Estate
Reit - Office
60.60
63.94
60.06
63.38
A1RG34
argenx SE
Healthcare
Biotechnology
160.29
168.30
160.29
168.30
A1TH34
Autohome Inc.
Communication Services
Internet Content & Information
8.39
9.10
8.00
8.88
A1TT34
The Allstate Corporation
Financial Services
Insurance - Property & Casualty
45.21
45.21
40.89
40.90
A1UT34
Autodesk, Inc.
Technology
Software - Application
304.48
305.99
277.27
289.94
A1VB34
AvalonBay Communities, Inc.
Real Estate
Reit - Residential
220.01
238.32
220.01
230.90
A1VY34
Avery Dennison Corporation
Consumer Cyclical
Packaging & Containers
396.39
405.00
396.39
405.00
A1WK34
American Water Works Company, Inc.
Utilities
Utilities - Regulated Water
159.35
159.35
154.49
155.88
A1ZN34
AstraZeneca PLC
Healthcare
Drug Manufacturers - General
156.22
157.60
154.76
157.06
A2FY34
Afya Limited
Consumer Defensive
Education & Training Services
35.40
35.40
35.08
35.09
AALL34
American Airlines Group Inc.
Industrials
Airlines
69.87
77.65
68.34
75.00
AALR3
Alliança Saúde e Participações S.A.
Healthcare
Diagnostics & Research
3.38
3.68
3.24
3.55
AAPL34
Apple Inc.
Technology
Consumer Electronics
77.59
79.56
77.17
78.80
ABBV34
AbbVie Inc.
Healthcare
Drug Manufacturers - General
67.24
69.00
65.00
68.54
ABCB4
Banco ABC Brasil S.A.
Financial Services
Banks - Regional
24.43
25.17
24.11
24.50
ABEV3
Ambev S.A.
Consumer Defensive
Beverages - Brewers
16.20
16.92
16.02
16.32
ABTT34
Abbott Laboratories
Healthcare
Medical Devices
36.12
36.60
35.90
36.12
ABUD34
Anheuser-Busch InBev SA/NV
Consumer Defensive
Beverages - Brewers
69.37
69.65
67.50
67.50
ACNB34
Accenture plc
Technology
Information Technology Services
910.87
942.58
884.57
942.58
ADBE34
Adobe Inc.
Technology
Software - Application
24.45
26.05
23.78
26.04
ADPR34
Automatic Data Processing, Inc.
Technology
Software - Application
47.10
47.10
45.80
45.80
AERI3
Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A.
Industrials
Specialty Industrial Machinery
2.40
2.43
2.29
2.29
AFLT3
Afluente Transmissão de Energia Elétrica S.A.
Utilities
Utilities - Regulated Electric
7.36
7.62
7.24
7.62
AGRO3
BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
Consumer Defensive
Farm Products
18.79
19.25
18.65
18.78
AGXY3
AgroGalaxy Participações S.A.
Basic Materials
Agricultural Inputs
1.89
1.92
1.85
1.85