Apartment Investment and Management Company (BVMF:A1IV34)
Brazil · Delayed Price · Currency is BRL 20.77
-0.32 (-1.52%)
At close: Mar 27, 2026
BVMF:A1IV34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.40 | 21.40 | 20.22 | 20.68 | - | -1.94% | 200 |
| Mar 26, 2026 | 21.42 | 21.42 | 21.09 | 21.09 | 21.09 | -1.08% | 1,454 |
| Mar 25, 2026 | 21.49 | 21.49 | 21.00 | 21.32 | 21.32 | 0.24% | 666 |
| Mar 24, 2026 | 21.60 | 21.60 | 21.16 | 21.27 | 21.27 | -1.53% | 2,504 |
| Mar 23, 2026 | 21.56 | 21.60 | 21.40 | 21.60 | 21.60 | -1.82% | 1,911 |
| Mar 20, 2026 | 22.43 | 22.43 | 21.59 | 22.00 | 22.00 | 0.46% | 1,361 |
| Mar 19, 2026 | 21.98 | 22.43 | 21.75 | 21.90 | 21.90 | 0.55% | 2,427 |
| Mar 18, 2026 | 22.38 | 22.38 | 21.76 | 21.78 | 21.78 | -1.63% | 6,694 |
| Mar 17, 2026 | 21.85 | 22.14 | 21.69 | 22.14 | 22.14 | 1.14% | 352 |
| Mar 16, 2026 | 22.46 | 22.46 | 21.89 | 21.89 | 21.89 | -2.54% | 163 |
| Mar 13, 2026 | 23.28 | 23.28 | 21.94 | 22.46 | 22.46 | 1.72% | 235 |
| Mar 12, 2026 | 22.15 | 22.20 | 21.88 | 22.08 | 22.08 | 0.59% | 657 |
| Mar 11, 2026 | 21.92 | 21.98 | 21.80 | 21.95 | 21.95 | 1.34% | 83 |
| Mar 10, 2026 | 22.06 | 22.16 | 21.66 | 21.66 | 21.66 | -0.09% | 310 |
| Mar 9, 2026 | 22.12 | 22.34 | 21.68 | 21.68 | 21.68 | -1.94% | 730 |
| Mar 6, 2026 | 22.50 | 22.82 | 22.11 | 22.11 | 22.11 | -1.51% | 1,899 |
| Mar 5, 2026 | 22.70 | 22.90 | 22.35 | 22.45 | 22.45 | -0.97% | 1,738 |
| Mar 4, 2026 | 22.56 | 22.67 | 22.35 | 22.67 | 22.67 | 0.49% | 1,147 |
| Mar 3, 2026 | 22.99 | 23.64 | 22.56 | 22.56 | 22.56 | -0.88% | 353 |
| Mar 2, 2026 | 22.96 | 23.00 | 22.41 | 22.76 | 22.76 | 0.71% | 1,061 |
| Feb 27, 2026 | 25.11 | 25.11 | 22.01 | 22.60 | 22.60 | -9.92% | 8,632 |
| Feb 26, 2026 | 26.28 | 26.28 | 25.00 | 25.09 | 25.09 | -20.07% | 2,364 |
| Feb 25, 2026 | 29.00 | 32.00 | 28.70 | 31.39 | 26.30 | 9.37% | 15,755 |
| Feb 24, 2026 | 30.68 | 31.69 | 28.40 | 28.70 | 24.04 | -2.61% | 19,701 |
| Feb 23, 2026 | 30.19 | 30.87 | 29.37 | 29.47 | 24.69 | -2.35% | 17,758 |
| Feb 20, 2026 | 30.93 | 31.32 | 30.00 | 30.18 | 25.28 | -1.44% | 6,625 |
| Feb 19, 2026 | 30.02 | 30.78 | 30.02 | 30.62 | 25.65 | 0.33% | 8,345 |
| Feb 18, 2026 | 30.63 | 30.72 | 30.27 | 30.52 | 25.57 | -0.26% | 13,541 |
| Feb 13, 2026 | 30.38 | 31.38 | 30.38 | 30.60 | 25.63 | 0.79% | 2,656 |
| Feb 12, 2026 | 30.90 | 31.29 | 30.04 | 30.36 | 25.43 | -1.56% | 6,506 |
| Feb 11, 2026 | 31.14 | 31.14 | 30.70 | 30.84 | 25.83 | -0.39% | 3,932 |
| Feb 10, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 25.94 | 1.04% | 250 |
| Feb 9, 2026 | 30.81 | 30.86 | 30.64 | 30.64 | 25.67 | -0.55% | 27 |
| Feb 6, 2026 | 31.10 | 31.10 | 30.78 | 30.81 | 25.81 | -1.12% | 16 |
| Feb 5, 2026 | 30.99 | 31.16 | 30.99 | 31.16 | 26.10 | 3.45% | 90 |
| Feb 4, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 25.23 | -0.69% | 1 |
| Feb 3, 2026 | 31.77 | 31.77 | 30.33 | 30.33 | 25.41 | -1.27% | 67 |
| Feb 2, 2026 | 31.26 | 31.26 | 30.48 | 30.72 | 25.73 | -0.74% | 38 |
| Jan 30, 2026 | 30.95 | 30.95 | 30.44 | 30.95 | 25.93 | 2.01% | 148 |
| Jan 29, 2026 | 30.12 | 30.54 | 30.12 | 30.34 | 25.42 | -1.11% | 69 |
| Jan 28, 2026 | 30.00 | 30.68 | 30.00 | 30.68 | 25.70 | 0.85% | 41 |
| Jan 27, 2026 | 30.90 | 30.90 | 30.42 | 30.42 | 25.48 | -1.55% | 638 |
| Jan 26, 2026 | 31.16 | 31.16 | 30.90 | 30.90 | 25.88 | -0.10% | 765 |
| Jan 23, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 25.91 | -1.28% | 48 |
| Jan 22, 2026 | 31.82 | 31.82 | 31.22 | 31.33 | 26.25 | -0.54% | 1,027 |
| Jan 21, 2026 | 31.68 | 31.83 | 31.48 | 31.50 | 26.39 | 0.19% | 208 |
| Jan 20, 2026 | 31.39 | 32.27 | 31.39 | 31.44 | 26.34 | -2.03% | 132 |
| Jan 19, 2026 | 31.78 | 32.09 | 31.78 | 32.09 | 26.88 | 0.98% | 2 |
| Jan 16, 2026 | 32.16 | 32.16 | 31.41 | 31.78 | 26.62 | -0.56% | 97 |
| Jan 15, 2026 | 32.13 | 32.13 | 31.92 | 31.96 | 26.77 | -0.12% | 142 |