Fundo De Investimento Imobiliario Apex Malls - FII (BVMF:APXM11)
Brazil · Delayed Price · Currency is BRL 73.15
+0.34 (0.47%)
Last updated: Mar 12, 2026, 1:37 PM GMT-3
BVMF:APXM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 72.45 | 73.44 | 72.45 | 73.15 | - | 0.47% | 8 |
| Mar 11, 2026 | 72.43 | 73.25 | 72.43 | 72.81 | 72.81 | -0.76% | 199 |
| Mar 10, 2026 | 73.48 | 73.48 | 73.00 | 73.37 | 73.37 | 0.85% | 37 |
| Mar 9, 2026 | 73.50 | 73.50 | 72.75 | 72.75 | 72.75 | -1.17% | 111 |
| Mar 6, 2026 | 74.48 | 75.40 | 72.50 | 73.61 | 73.61 | -0.53% | 840 |
| Mar 5, 2026 | 74.10 | 74.84 | 71.62 | 74.00 | 74.00 | -0.13% | 1,034 |
| Mar 4, 2026 | 77.00 | 77.00 | 74.10 | 74.10 | 74.10 | -3.14% | 536 |
| Mar 3, 2026 | 75.16 | 76.50 | 72.80 | 76.50 | 76.50 | 4.00% | 1,202 |
| Mar 2, 2026 | 74.83 | 76.81 | 73.51 | 73.56 | 73.56 | -1.66% | 2,681 |
| Feb 27, 2026 | 75.99 | 76.99 | 74.14 | 74.80 | 74.80 | -1.54% | 13,644 |
| Feb 26, 2026 | 74.06 | 75.97 | 74.06 | 75.97 | 75.97 | - | 190 |
| Feb 25, 2026 | 77.77 | 77.77 | 74.25 | 75.97 | 75.97 | -1.34% | 9,893 |
| Feb 24, 2026 | 76.49 | 77.00 | 74.56 | 77.00 | 77.00 | 5.31% | 87,256 |
| Feb 23, 2026 | 79.00 | 79.00 | 73.00 | 73.12 | 73.12 | 0.01% | 412 |
| Feb 20, 2026 | 83.45 | 83.45 | 73.11 | 73.11 | 72.70 | -12.95% | 11,672 |
| Feb 19, 2026 | 80.88 | 83.99 | 77.50 | 83.99 | 83.52 | 6.45% | 1,980 |
| Feb 18, 2026 | 82.47 | 82.50 | 78.90 | 78.90 | 78.46 | -1.31% | 752 |
| Feb 13, 2026 | 83.39 | 83.39 | 74.51 | 79.95 | 79.50 | -4.24% | 38,909 |
| Feb 12, 2026 | 80.01 | 83.49 | 80.00 | 83.49 | 83.02 | -0.23% | 4,964 |
| Feb 10, 2026 | 79.94 | 83.68 | 78.50 | 83.68 | 83.21 | - | 20,435 |
| Feb 9, 2026 | 83.88 | 83.88 | 80.00 | 83.68 | 83.21 | -0.24% | 3,124 |
| Feb 6, 2026 | 80.00 | 83.88 | 78.71 | 83.88 | 83.41 | -0.01% | 14,796 |
| Feb 5, 2026 | 84.99 | 84.99 | 78.51 | 83.89 | 83.42 | -1.29% | 35,460 |
| Feb 4, 2026 | 80.60 | 84.99 | 79.20 | 84.99 | 84.51 | 5.12% | 40,949 |
| Feb 3, 2026 | 81.00 | 81.00 | 80.30 | 80.85 | 80.40 | 0.40% | 7,498 |
| Feb 2, 2026 | 84.89 | 84.89 | 80.53 | 80.53 | 80.08 | 0.41% | 32 |
| Jan 30, 2026 | 80.50 | 81.00 | 80.20 | 80.20 | 79.75 | - | 11,961 |
| Jan 29, 2026 | 82.00 | 82.00 | 80.20 | 80.20 | 79.75 | -5.65% | 259 |
| Jan 28, 2026 | 80.13 | 85.00 | 80.13 | 85.00 | 84.52 | 6.10% | 312 |
| Jan 27, 2026 | 82.74 | 82.75 | 80.11 | 80.11 | 79.66 | -3.19% | 585 |
| Jan 26, 2026 | 82.74 | 82.75 | 82.74 | 82.75 | 82.29 | -0.25% | 24 |
| Jan 22, 2026 | 80.15 | 82.98 | 80.15 | 82.96 | 82.49 | -0.14% | 3 |
| Jan 21, 2026 | 83.07 | 83.08 | 83.06 | 83.08 | 82.61 | -0.59% | 85 |
| Jan 20, 2026 | 83.87 | 83.87 | 83.57 | 83.57 | 82.61 | 3.17% | 6 |
| Jan 19, 2026 | 80.23 | 81.98 | 80.23 | 81.00 | 80.07 | -3.44% | 123 |
| Jan 16, 2026 | 80.22 | 83.89 | 80.22 | 83.89 | 82.93 | 1.80% | 2 |
| Jan 15, 2026 | 82.32 | 84.00 | 82.15 | 82.41 | 81.47 | -1.89% | 203 |
| Jan 14, 2026 | 83.99 | 84.00 | 82.01 | 84.00 | 83.04 | 0.30% | 7 |
| Jan 13, 2026 | 83.73 | 83.75 | 82.32 | 83.75 | 82.79 | -0.17% | 9,048 |
| Jan 12, 2026 | 83.01 | 83.89 | 81.50 | 83.89 | 82.93 | - | 1,086 |
| Jan 9, 2026 | 83.89 | 83.89 | 83.89 | 83.89 | 82.93 | -0.13% | 48 |
| Jan 8, 2026 | 84.00 | 84.00 | 83.99 | 84.00 | 83.04 | 0.06% | 6 |
| Jan 7, 2026 | 84.00 | 84.00 | 83.69 | 83.95 | 82.99 | -0.06% | 209 |
| Jan 6, 2026 | 88.00 | 88.90 | 80.52 | 84.00 | 83.04 | -4.55% | 1,939 |
| Jan 5, 2026 | 89.90 | 89.90 | 87.00 | 88.00 | 86.99 | -2.09% | 3,772 |
| Jan 2, 2026 | 90.79 | 90.79 | 89.88 | 89.88 | 88.85 | -0.08% | 113 |
| Dec 30, 2025 | 82.00 | 98.87 | 77.04 | 89.95 | 88.92 | 9.96% | 8,425 |
| Dec 29, 2025 | 79.51 | 82.00 | 79.30 | 81.80 | 80.86 | 0.99% | 213 |
| Dec 26, 2025 | 77.04 | 82.00 | 77.04 | 81.00 | 80.07 | -1.21% | 96 |
| Dec 23, 2025 | 77.21 | 82.00 | 77.21 | 81.99 | 81.05 | -0.01% | 87 |