Apartment Investment and Management Company (A1IV34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 03:19PM BRT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.00 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 14 Jun 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 13 Jun 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 10 |
| 12 Jun 2024 | 44.52 | 44.60 | 43.52 | 43.52 | 43.52 | 66 |
| 11 Jun 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 20 |
| 10 Jun 2024 | 43.28 | 44.00 | 43.28 | 44.00 | 44.00 | 31 |
| 07 Jun 2024 | 41.77 | 42.30 | 41.77 | 42.30 | 42.30 | 101 |
| 06 Jun 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 05 Jun 2024 | 41.76 | 42.30 | 41.76 | 42.30 | 42.30 | 6 |
| 04 Jun 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 11 |
| 03 Jun 2024 | 42.12 | 42.12 | 41.48 | 41.48 | 41.48 | 2 |
| 31 May 2024 | 40.88 | 41.00 | 40.88 | 41.00 | 41.00 | 3 |
| 29 May 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1 |
| 28 May 2024 | 41.56 | 41.56 | 41.48 | 41.56 | 41.56 | 32 |
| 27 May 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 24 May 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 10 |
| 23 May 2024 | 41.91 | 41.91 | 41.51 | 41.51 | 41.51 | 17 |
| 22 May 2024 | 42.96 | 43.12 | 42.36 | 42.36 | 42.36 | 38 |
| 21 May 2024 | 42.32 | 42.80 | 42.32 | 42.80 | 42.80 | 139 |
| 20 May 2024 | 42.75 | 42.75 | 42.60 | 42.68 | 42.68 | 7 |
| 17 May 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 32 |
| 16 May 2024 | 42.36 | 42.56 | 42.36 | 42.56 | 42.56 | 492 |
| 15 May 2024 | 42.40 | 42.56 | 42.40 | 42.56 | 42.56 | 4 |
| 14 May 2024 | 42.08 | 42.08 | 41.76 | 41.76 | 41.76 | 8 |
| 13 May 2024 | 41.79 | 41.84 | 41.76 | 41.76 | 41.76 | 99 |
| 10 May 2024 | 41.96 | 41.96 | 41.48 | 41.48 | 41.48 | 12 |
| 09 May 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 10 |
| 08 May 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 115 |
| 07 May 2024 | 41.40 | 42.22 | 41.40 | 41.99 | 41.99 | 143 |
| 06 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 03 May 2024 | 41.36 | 41.96 | 41.32 | 41.40 | 41.40 | 2,197 |
| 02 May 2024 | 41.16 | 41.64 | 41.16 | 41.64 | 41.64 | 11 |
| 30 Apr 2024 | 41.20 | 41.28 | 41.20 | 41.24 | 41.24 | 14 |
| 29 Apr 2024 | 41.20 | 41.56 | 40.88 | 41.20 | 41.20 | 663 |
| 26 Apr 2024 | 41.48 | 41.48 | 41.20 | 41.20 | 41.20 | 2 |
| 25 Apr 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 24 Apr 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 10 |
| 23 Apr 2024 | 41.88 | 41.88 | 41.59 | 41.59 | 41.59 | 11 |
| 22 Apr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 19 Apr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 1 |
| 18 Apr 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 17 Apr 2024 | 40.96 | 41.28 | 40.96 | 41.12 | 41.12 | 12 |
| 16 Apr 2024 | 41.16 | 41.70 | 41.16 | 41.20 | 41.20 | 195 |
| 15 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2 |
| 12 Apr 2024 | 41.50 | 41.60 | 41.50 | 41.60 | 41.60 | 20 |
| 11 Apr 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 10 |
| 10 Apr 2024 | 39.60 | 43.11 | 39.60 | 43.11 | 43.11 | 559 |
| 09 Apr 2024 | 42.00 | 42.08 | 42.00 | 42.08 | 42.08 | 13 |
| 08 Apr 2024 | 39.07 | 42.00 | 39.07 | 42.00 | 42.00 | 14 |
| 05 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 04 Apr 2024 | 40.23 | 40.23 | 39.48 | 39.48 | 39.48 | 5 |
| 03 Apr 2024 | 40.08 | 40.23 | 40.08 | 40.23 | 40.23 | 25 |
| 02 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 1 |
| 01 Apr 2024 | 41.00 | 41.00 | 40.51 | 40.76 | 40.76 | 41 |
| 28 Mar 2024 | 40.24 | 41.00 | 40.24 | 41.00 | 41.00 | 146 |
| 27 Mar 2024 | 39.99 | 40.24 | 39.84 | 40.24 | 40.24 | 59 |
| 26 Mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 1 |
| 25 Mar 2024 | 39.48 | 40.04 | 39.48 | 40.04 | 40.04 | 35 |
| 22 Mar 2024 | 38.36 | 40.68 | 38.36 | 40.24 | 40.24 | 1,036 |
| 21 Mar 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 100 |
| 20 Mar 2024 | 37.16 | 38.55 | 35.78 | 38.55 | 38.55 | 18 |
| 19 Mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 2 |
| 18 Mar 2024 | 36.92 | 37.56 | 36.92 | 37.11 | 37.11 | 23 |
| 15 Mar 2024 | 37.00 | 37.23 | 37.00 | 37.23 | 37.23 | 8 |
| 14 Mar 2024 | 37.14 | 37.14 | 36.72 | 36.72 | 36.72 | 32 |
| 13 Mar 2024 | 37.84 | 38.00 | 37.80 | 38.00 | 38.00 | 126 |
| 12 Mar 2024 | 38.00 | 38.32 | 37.44 | 37.48 | 37.48 | 19 |
| 11 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 1 |
| 08 Mar 2024 | 38.12 | 38.60 | 38.12 | 38.60 | 38.60 | 33 |
| 07 Mar 2024 | 37.00 | 38.12 | 37.00 | 38.12 | 38.12 | 25 |
| 06 Mar 2024 | 37.96 | 39.99 | 37.96 | 39.99 | 39.99 | 34 |
| 05 Mar 2024 | 38.50 | 38.50 | 37.96 | 37.96 | 37.96 | 101 |
| 04 Mar 2024 | 36.51 | 37.52 | 36.42 | 37.52 | 37.52 | 7 |
| 01 Mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 29 Feb 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 28 Feb 2024 | 35.90 | 36.44 | 35.90 | 36.42 | 36.42 | 54 |
| 27 Feb 2024 | 35.50 | 36.12 | 35.50 | 36.12 | 36.12 | 4 |
| 26 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 23 Feb 2024 | 36.75 | 36.75 | 35.46 | 35.50 | 35.50 | 112 |
| 22 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 9 |
| 21 Feb 2024 | 38.50 | 38.80 | 38.10 | 38.80 | 38.80 | 720 |
| 20 Feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1 |
| 19 Feb 2024 | 37.60 | 37.70 | 37.60 | 37.70 | 37.70 | 51 |
| 16 Feb 2024 | 38.76 | 38.76 | 38.00 | 38.20 | 38.20 | 16 |
| 15 Feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 1 |
| 14 Feb 2024 | 36.69 | 37.16 | 36.69 | 37.16 | 37.16 | 61 |
| 09 Feb 2024 | 37.40 | 37.44 | 37.12 | 37.36 | 37.36 | 21 |
| 08 Feb 2024 | 38.75 | 38.75 | 37.09 | 37.40 | 37.40 | 45 |
| 07 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2 |
| 06 Feb 2024 | 36.28 | 36.80 | 36.28 | 36.79 | 36.79 | 1,006 |
| 05 Feb 2024 | 36.79 | 36.79 | 36.72 | 36.72 | 36.72 | 21 |
| 02 Feb 2024 | 35.60 | 37.04 | 35.60 | 36.79 | 36.79 | 6 |
| 01 Feb 2024 | 36.16 | 36.40 | 36.16 | 36.40 | 36.40 | 9 |
| 31 Jan 2024 | 37.40 | 37.88 | 37.40 | 37.88 | 37.88 | 6 |
| 30 Jan 2024 | 37.84 | 37.84 | 37.75 | 37.75 | 37.75 | 4 |
| 29 Jan 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 26 Jan 2024 | 36.52 | 38.76 | 36.52 | 37.67 | 37.67 | 5 |
| 25 Jan 2024 | 37.99 | 38.00 | 37.72 | 37.72 | 37.72 | 56 |
| 24 Jan 2024 | 38.00 | 38.24 | 36.80 | 38.00 | 38.00 | 152 |
| 23 Jan 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.