Af Invest Cri Fundo De Investimento Imobiliario – Recebiveis Imobiliarios (BVMF:AFHI11)
Brazil · Delayed Price · Currency is BRL 91.57
+0.12 (0.13%)
At close: Jul 25, 2025, 4:55 PM GMT-3
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 91.61 | 92.82 | 90.92 | 92.00 | - | 0.43% | 18,104 |
| Jul 31, 2025 | 91.53 | 91.93 | 90.76 | 91.61 | - | 0.14% | 10,967 |
| Jul 30, 2025 | 91.53 | 91.64 | 91.30 | 91.48 | - | -0.05% | 4,081 |
| Jul 29, 2025 | 91.39 | 91.68 | 91.35 | 91.53 | - | -0.16% | 6,600 |
| Jul 28, 2025 | 91.61 | 91.94 | 91.51 | 91.68 | - | 0.12% | 3,923 |
| Jul 25, 2025 | 91.65 | 92.09 | 91.39 | 91.57 | - | 0.13% | 4,975 |
| Jul 24, 2025 | 91.63 | 91.65 | 91.45 | 91.45 | - | -0.05% | 4,071 |
| Jul 23, 2025 | 91.75 | 91.92 | 91.50 | 91.50 | - | -0.27% | 4,715 |
| Jul 22, 2025 | 91.91 | 91.92 | 91.74 | 91.75 | - | -0.11% | 4,809 |
| Jul 21, 2025 | 91.90 | 92.15 | 91.71 | 91.85 | - | 0.21% | 9,695 |
| Jul 18, 2025 | 91.59 | 91.89 | 91.43 | 91.66 | - | 0.08% | 8,513 |
| Jul 17, 2025 | 91.60 | 91.76 | 91.38 | 91.59 | - | -0.01% | 6,937 |
| Jul 16, 2025 | 91.91 | 91.91 | 91.59 | 91.60 | - | -0.24% | 5,020 |
| Jul 15, 2025 | 91.62 | 91.96 | 91.50 | 91.82 | - | -0.96% | 8,747 |
| Jul 14, 2025 | 92.40 | 92.90 | 92.39 | 92.71 | - | 0.73% | 11,733 |
| Jul 11, 2025 | 92.31 | 92.42 | 91.96 | 92.04 | - | 0.11% | 14,293 |
| Jul 10, 2025 | 92.40 | 92.40 | 91.89 | 91.94 | - | -0.50% | 10,044 |
| Jul 9, 2025 | 92.45 | 92.61 | 92.25 | 92.40 | - | -0.04% | 5,931 |
| Jul 8, 2025 | 92.78 | 92.78 | 92.09 | 92.44 | - | 0.02% | 8,005 |
| Jul 7, 2025 | 92.53 | 92.53 | 92.15 | 92.42 | - | -0.15% | 8,438 |
| Jul 4, 2025 | 92.17 | 92.63 | 91.82 | 92.56 | - | 0.44% | 17,946 |
| Jul 3, 2025 | 91.80 | 92.30 | 91.80 | 92.15 | - | 0.17% | 6,679 |
| Jul 2, 2025 | 91.96 | 92.18 | 91.65 | 91.99 | - | -0.28% | 17,750 |
| Jul 1, 2025 | 92.50 | 92.90 | 91.58 | 92.25 | - | -0.80% | 30,331 |
| Jun 30, 2025 | 93.34 | 93.34 | 92.11 | 92.99 | - | -0.12% | 16,162 |
| Jun 27, 2025 | 92.17 | 93.50 | 92.07 | 93.10 | - | 1.12% | 11,493 |
| Jun 26, 2025 | 92.14 | 92.24 | 91.70 | 92.07 | - | -0.07% | 5,103 |
| Jun 25, 2025 | 91.65 | 92.37 | 91.53 | 92.13 | - | 0.52% | 11,548 |
| Jun 24, 2025 | 91.84 | 91.89 | 91.34 | 91.65 | - | -0.27% | 6,603 |
| Jun 23, 2025 | 92.00 | 92.27 | 90.89 | 91.90 | - | 0.02% | 13,997 |
| Jun 20, 2025 | 91.93 | 91.95 | 91.20 | 91.88 | - | 0.36% | 10,180 |
| Jun 18, 2025 | 91.69 | 91.87 | 91.00 | 91.55 | - | -0.16% | 6,897 |
| Jun 17, 2025 | 91.79 | 91.79 | 90.70 | 91.70 | - | 0.26% | 7,959 |
| Jun 16, 2025 | 91.75 | 91.75 | 91.15 | 91.46 | - | -0.59% | 9,799 |
| Jun 13, 2025 | 92.00 | 92.69 | 91.51 | 92.00 | - | 0.43% | 15,569 |
| Jun 12, 2025 | 91.99 | 92.90 | 91.08 | 91.61 | - | -0.37% | 14,901 |
| Jun 11, 2025 | 91.78 | 92.00 | 91.50 | 91.95 | - | 0.49% | 5,636 |
| Jun 10, 2025 | 91.85 | 91.97 | 91.10 | 91.50 | - | -0.38% | 10,486 |
| Jun 9, 2025 | 92.44 | 92.48 | 91.37 | 91.85 | - | -0.27% | 13,885 |
| Jun 6, 2025 | 92.19 | 92.50 | 92.01 | 92.10 | - | -0.10% | 7,528 |
| Jun 5, 2025 | 92.08 | 92.39 | 91.71 | 92.19 | - | -0.23% | 25,273 |
| Jun 4, 2025 | 92.74 | 92.74 | 92.04 | 92.40 | - | -0.40% | 8,196 |
| Jun 3, 2025 | 92.88 | 93.38 | 91.70 | 92.77 | - | 0.06% | 25,384 |
| Jun 2, 2025 | 93.13 | 93.13 | 92.55 | 92.71 | - | -0.20% | 13,499 |
| May 30, 2025 | 92.64 | 93.13 | 92.55 | 92.90 | - | 0.35% | 6,562 |
| May 29, 2025 | 92.68 | 92.96 | 92.58 | 92.58 | - | -0.09% | 6,430 |
| May 28, 2025 | 92.87 | 92.98 | 92.65 | 92.66 | - | -0.23% | 6,681 |
| May 27, 2025 | 92.71 | 92.99 | 92.51 | 92.87 | - | 0.24% | 5,618 |
| May 26, 2025 | 92.75 | 92.93 | 92.40 | 92.65 | - | -0.15% | 7,013 |
| May 23, 2025 | 92.71 | 92.86 | 92.41 | 92.79 | - | 0.21% | 5,057 |