Gazit Malls Fundo De Investimento Imobiliario (BVMF:GZIT11)
Brazil · Delayed Price · Currency is BRL 43.36
+0.16 (0.37%)
At close: Aug 8, 2025, 4:55 PM GMT-3
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 43.20 | 43.60 | 43.20 | 43.36 | - | 0.37% | 11,110 |
| Aug 7, 2025 | 43.71 | 44.04 | 42.84 | 43.20 | - | -1.50% | 10,068 |
| Aug 6, 2025 | 43.90 | 44.20 | 43.85 | 43.86 | - | -0.18% | 4,979 |
| Aug 5, 2025 | 44.01 | 44.40 | 43.94 | 43.94 | - | -0.14% | 12,242 |
| Aug 4, 2025 | 44.09 | 44.39 | 44.00 | 44.00 | - | - | 7,781 |
| Aug 1, 2025 | 44.51 | 44.87 | 43.78 | 44.00 | - | -1.15% | 17,950 |
| Jul 31, 2025 | 44.66 | 44.66 | 44.47 | 44.51 | - | - | 9,490 |
| Jul 30, 2025 | 45.00 | 45.20 | 44.51 | 44.51 | - | -1.09% | 8,500 |
| Jul 29, 2025 | 45.80 | 45.93 | 44.96 | 45.00 | - | -1.96% | 7,315 |
| Jul 28, 2025 | 45.23 | 45.90 | 44.90 | 45.90 | - | 1.71% | 14,963 |
| Jul 25, 2025 | 45.76 | 46.00 | 44.90 | 45.13 | - | -1.48% | 10,087 |
| Jul 24, 2025 | 45.87 | 46.30 | 45.80 | 45.81 | - | -0.13% | 16,037 |
| Jul 23, 2025 | 46.05 | 46.23 | 45.82 | 45.87 | - | -0.04% | 11,394 |
| Jul 22, 2025 | 46.37 | 46.74 | 45.89 | 45.89 | - | -0.99% | 13,868 |
| Jul 21, 2025 | 46.04 | 46.64 | 46.04 | 46.35 | - | 0.74% | 10,762 |
| Jul 18, 2025 | 46.32 | 46.50 | 46.01 | 46.01 | - | -0.41% | 17,325 |
| Jul 17, 2025 | 46.23 | 46.50 | 46.20 | 46.20 | - | -0.65% | 9,154 |
| Jul 16, 2025 | 46.90 | 46.90 | 46.19 | 46.50 | - | -0.21% | 4,425 |
| Jul 15, 2025 | 46.51 | 47.14 | 46.17 | 46.60 | - | 0.13% | 16,670 |
| Jul 14, 2025 | 46.50 | 46.72 | 46.38 | 46.54 | - | 0.15% | 5,008 |
| Jul 11, 2025 | 46.31 | 46.71 | 46.31 | 46.47 | - | 0.37% | 4,030 |
| Jul 10, 2025 | 46.58 | 46.60 | 46.21 | 46.30 | - | -0.47% | 3,789 |
| Jul 9, 2025 | 46.53 | 46.78 | 46.52 | 46.52 | - | -0.02% | 7,344 |
| Jul 8, 2025 | 46.92 | 46.98 | 46.44 | 46.53 | - | 0.28% | 7,468 |
| Jul 7, 2025 | 46.16 | 47.00 | 45.96 | 46.40 | - | 0.61% | 12,528 |
| Jul 4, 2025 | 46.35 | 46.49 | 46.00 | 46.12 | - | -0.82% | 6,885 |
| Jul 3, 2025 | 46.55 | 46.79 | 45.86 | 46.50 | - | -0.11% | 12,575 |
| Jul 2, 2025 | 46.10 | 46.83 | 45.58 | 46.55 | - | 0.98% | 12,878 |
| Jul 1, 2025 | 46.00 | 46.95 | 45.60 | 46.10 | - | 0.22% | 17,553 |
| Jun 30, 2025 | 46.04 | 46.20 | 45.94 | 46.00 | - | 0.13% | 7,389 |
| Jun 27, 2025 | 45.86 | 46.19 | 45.86 | 45.94 | - | 0.17% | 6,908 |
| Jun 26, 2025 | 46.19 | 46.53 | 45.80 | 45.86 | - | -1.12% | 10,076 |
| Jun 25, 2025 | 46.38 | 46.65 | 46.00 | 46.38 | - | 0.78% | 8,134 |
| Jun 24, 2025 | 47.74 | 47.74 | 46.00 | 46.02 | - | -2.38% | 8,739 |
| Jun 23, 2025 | 47.00 | 47.80 | 46.77 | 47.14 | - | -0.57% | 18,079 |
| Jun 20, 2025 | 47.00 | 47.85 | 47.00 | 47.41 | - | -0.11% | 6,003 |
| Jun 18, 2025 | 47.99 | 48.00 | 47.30 | 47.46 | - | -1.12% | 7,718 |
| Jun 17, 2025 | 46.22 | 48.00 | 45.83 | 48.00 | - | 3.85% | 10,414 |
| Jun 16, 2025 | 46.27 | 46.73 | 45.50 | 46.22 | - | -0.02% | 15,136 |
| Jun 13, 2025 | 46.80 | 47.00 | 46.22 | 46.23 | - | 0.41% | 7,000 |
| Jun 12, 2025 | 46.02 | 46.37 | 45.90 | 46.04 | - | 0.09% | 3,890 |
| Jun 11, 2025 | 46.71 | 46.71 | 46.00 | 46.00 | - | -0.24% | 10,666 |
| Jun 10, 2025 | 46.38 | 46.85 | 46.02 | 46.11 | - | -0.56% | 13,429 |
| Jun 9, 2025 | 46.31 | 47.11 | 46.18 | 46.37 | - | 0.15% | 6,715 |
| Jun 6, 2025 | 46.53 | 46.98 | 46.00 | 46.30 | - | -0.43% | 8,835 |
| Jun 5, 2025 | 47.10 | 47.73 | 46.50 | 46.50 | - | -0.75% | 10,883 |
| Jun 4, 2025 | 47.87 | 48.02 | 46.85 | 46.85 | - | -2.19% | 13,873 |
| Jun 3, 2025 | 47.90 | 48.88 | 47.58 | 47.90 | - | 0.67% | 18,628 |
| Jun 2, 2025 | 47.46 | 48.50 | 47.46 | 47.58 | - | 0.38% | 22,831 |
| May 30, 2025 | 47.40 | 47.45 | 47.30 | 47.40 | - | -0.11% | 6,543 |