AvalonBay Communities, Inc. (BVMF:A1VB34)
Brazil · Delayed Price · Currency is BRL 230.00
-0.83 (-0.36%)
Last updated: May 18, 2026, 5:50 PM GMT-3
BVMF:A1VB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 230.83 | 230.83 | 230.00 | 230.00 | 230.00 | -0.36% | 2 |
| May 15, 2026 | 229.00 | 230.83 | 229.00 | 230.83 | 230.83 | 1.54% | 39 |
| May 13, 2026 | 227.32 | 227.32 | 227.32 | 227.32 | 227.32 | - | 3 |
| May 11, 2026 | 227.32 | 227.32 | 227.32 | 227.32 | 227.32 | 5.33% | 1 |
| Apr 27, 2026 | 215.82 | 215.82 | 215.82 | 215.82 | 215.82 | 0.68% | 10 |
| Apr 23, 2026 | 214.36 | 214.36 | 214.36 | 214.36 | 214.36 | 0.72% | 2 |
| Apr 22, 2026 | 216.60 | 216.60 | 212.83 | 212.83 | 212.83 | -1.74% | 3 |
| Apr 20, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 2.38% | 1 |
| Apr 16, 2026 | 215.50 | 215.50 | 211.57 | 211.57 | 211.57 | -0.88% | 20 |
| Apr 15, 2026 | 213.45 | 213.45 | 213.45 | 213.45 | 213.45 | 0.34% | 3 |
| Apr 13, 2026 | 212.73 | 212.73 | 212.73 | 212.73 | 212.73 | 0.09% | 4 |
| Apr 2, 2026 | 213.50 | 213.50 | 212.53 | 212.53 | 212.53 | 1.01% | 3 |
| Mar 31, 2026 | 211.00 | 211.00 | 210.40 | 210.40 | 210.40 | -5.84% | 5 |
| Mar 30, 2026 | 211.00 | 223.44 | 211.00 | 223.44 | 223.44 | 4.99% | 9 |
| Mar 26, 2026 | 215.50 | 215.50 | 212.83 | 212.83 | 211.32 | -0.92% | 110 |
| Mar 25, 2026 | 224.24 | 224.24 | 214.80 | 214.80 | 213.28 | -0.11% | 100 |
| Mar 23, 2026 | 215.65 | 215.65 | 215.03 | 215.03 | 213.51 | -1.14% | 19 |
| Mar 20, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 215.96 | 0.23% | 230 |
| Mar 19, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 215.47 | -2.43% | 230 |
| Mar 17, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 220.83 | -1.11% | 2 |
| Mar 16, 2026 | 224.90 | 224.90 | 224.90 | 224.90 | 223.31 | 0.10% | 1 |
| Mar 13, 2026 | 224.67 | 224.67 | 224.67 | 224.67 | 223.08 | 0.14% | 8 |
| Mar 12, 2026 | 224.40 | 226.79 | 224.35 | 224.35 | 222.76 | 0.98% | 10 |
| Mar 11, 2026 | 221.96 | 222.18 | 221.96 | 222.18 | 220.61 | -2.05% | 3 |
| Mar 10, 2026 | 226.00 | 226.82 | 225.85 | 226.82 | 225.22 | -2.75% | 44 |
| Mar 5, 2026 | 233.23 | 233.23 | 233.23 | 233.23 | 231.58 | 4.12% | 1 |
| Mar 4, 2026 | 223.15 | 231.67 | 223.15 | 224.00 | 222.42 | -1.62% | 6 |
| Feb 27, 2026 | 227.70 | 227.70 | 227.70 | 227.70 | 226.09 | -0.05% | 1 |
| Feb 24, 2026 | 227.81 | 227.81 | 227.81 | 227.81 | 226.20 | -0.06% | 17 |
| Feb 23, 2026 | 229.54 | 229.54 | 226.74 | 227.95 | 226.34 | -0.69% | 19 |
| Feb 20, 2026 | 230.39 | 230.39 | 229.54 | 229.54 | 227.92 | -1.09% | 4 |
| Feb 18, 2026 | 232.07 | 232.07 | 232.07 | 232.07 | 230.43 | 0.90% | 6 |
| Feb 13, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 228.37 | 1.94% | 4 |
| Feb 10, 2026 | 222.83 | 225.63 | 222.82 | 225.63 | 224.03 | 0.62% | 3 |
| Feb 9, 2026 | 224.25 | 224.25 | 224.25 | 224.25 | 222.66 | 1.01% | 1 |
| Feb 6, 2026 | 222.11 | 222.11 | 222.00 | 222.00 | 220.43 | -1.33% | 12 |
| Feb 5, 2026 | 228.11 | 228.11 | 225.00 | 225.00 | 223.41 | -4.42% | 61 |
| Feb 4, 2026 | 235.41 | 235.41 | 235.41 | 235.41 | 233.75 | -0.47% | 1 |
| Feb 2, 2026 | 236.53 | 236.53 | 236.53 | 236.53 | 234.86 | 1.78% | 1 |
| Jan 30, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 230.76 | 2.07% | 3 |
| Jan 28, 2026 | 227.68 | 227.68 | 227.68 | 227.68 | 226.07 | -4.41% | 1 |
| Jan 21, 2026 | 238.18 | 238.18 | 238.18 | 238.18 | 236.50 | -1.52% | 16 |
| Jan 19, 2026 | 246.63 | 246.63 | 241.85 | 241.85 | 240.14 | 1.43% | 5 |
| Jan 13, 2026 | 233.79 | 239.58 | 233.79 | 238.43 | 236.74 | -0.05% | 16 |
| Jan 12, 2026 | 243.91 | 243.91 | 238.56 | 238.56 | 236.87 | -3.02% | 5 |
| Jan 9, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 244.26 | -0.35% | 1 |
| Jan 8, 2026 | 238.08 | 246.87 | 238.08 | 246.87 | 245.12 | 1.89% | 9 |
| Jan 7, 2026 | 242.29 | 242.29 | 242.29 | 242.29 | 240.58 | -1.96% | 1 |
| Jan 6, 2026 | 247.14 | 247.14 | 247.14 | 247.14 | 245.39 | 0.49% | 4 |
| Jan 5, 2026 | 245.94 | 245.94 | 245.94 | 245.94 | 244.20 | 1.00% | 1 |