Apartment Investment and Management Company (A1IV34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
As of 02:44PM BRT. Market open.
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | 1 |
| Jun 18, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 1 |
| Jun 17, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 5 |
| Jun 14, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| Jun 13, 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 10 |
| Jun 12, 2024 | 44.52 | 44.60 | 43.52 | 43.52 | 43.52 | 66 |
| Jun 11, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 20 |
| Jun 10, 2024 | 43.28 | 44.00 | 43.28 | 44.00 | 44.00 | 31 |
| Jun 07, 2024 | 41.77 | 42.30 | 41.77 | 42.30 | 42.30 | 101 |
| Jun 06, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Jun 05, 2024 | 41.76 | 42.30 | 41.76 | 42.30 | 42.30 | 6 |
| Jun 04, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 11 |
| Jun 03, 2024 | 42.12 | 42.12 | 41.48 | 41.48 | 41.48 | 2 |
| May 31, 2024 | 40.88 | 41.00 | 40.88 | 41.00 | 41.00 | 3 |
| May 29, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1 |
| May 28, 2024 | 41.56 | 41.56 | 41.48 | 41.56 | 41.56 | 32 |
| May 27, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| May 24, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 10 |
| May 23, 2024 | 41.91 | 41.91 | 41.51 | 41.51 | 41.51 | 17 |
| May 22, 2024 | 42.96 | 43.12 | 42.36 | 42.36 | 42.36 | 38 |
| May 21, 2024 | 42.32 | 42.80 | 42.32 | 42.80 | 42.80 | 139 |
| May 20, 2024 | 42.75 | 42.75 | 42.60 | 42.68 | 42.68 | 7 |
| May 17, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 32 |
| May 16, 2024 | 42.36 | 42.56 | 42.36 | 42.56 | 42.56 | 492 |
| May 15, 2024 | 42.40 | 42.56 | 42.40 | 42.56 | 42.56 | 4 |
| May 14, 2024 | 42.08 | 42.08 | 41.76 | 41.76 | 41.76 | 8 |
| May 13, 2024 | 41.79 | 41.84 | 41.76 | 41.76 | 41.76 | 99 |
| May 10, 2024 | 41.96 | 41.96 | 41.48 | 41.48 | 41.48 | 12 |
| May 09, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | 10 |
| May 08, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 115 |
| May 07, 2024 | 41.40 | 42.22 | 41.40 | 41.99 | 41.99 | 143 |
| May 06, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| May 03, 2024 | 41.36 | 41.96 | 41.32 | 41.40 | 41.40 | 2,197 |
| May 02, 2024 | 41.16 | 41.64 | 41.16 | 41.64 | 41.64 | 11 |
| Apr 30, 2024 | 41.20 | 41.28 | 41.20 | 41.24 | 41.24 | 14 |
| Apr 29, 2024 | 41.20 | 41.56 | 40.88 | 41.20 | 41.20 | 663 |
| Apr 26, 2024 | 41.48 | 41.48 | 41.20 | 41.20 | 41.20 | 2 |
| Apr 25, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| Apr 24, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 10 |
| Apr 23, 2024 | 41.88 | 41.88 | 41.59 | 41.59 | 41.59 | 11 |
| Apr 22, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Apr 19, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 1 |
| Apr 18, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| Apr 17, 2024 | 40.96 | 41.28 | 40.96 | 41.12 | 41.12 | 12 |
| Apr 16, 2024 | 41.16 | 41.70 | 41.16 | 41.20 | 41.20 | 195 |
| Apr 15, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2 |
| Apr 12, 2024 | 41.50 | 41.60 | 41.50 | 41.60 | 41.60 | 20 |
| Apr 11, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 10 |
| Apr 10, 2024 | 39.60 | 43.11 | 39.60 | 43.11 | 43.11 | 559 |
| Apr 09, 2024 | 42.00 | 42.08 | 42.00 | 42.08 | 42.08 | 13 |
| Apr 08, 2024 | 39.07 | 42.00 | 39.07 | 42.00 | 42.00 | 14 |
| Apr 05, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Apr 04, 2024 | 40.23 | 40.23 | 39.48 | 39.48 | 39.48 | 5 |
| Apr 03, 2024 | 40.08 | 40.23 | 40.08 | 40.23 | 40.23 | 25 |
| Apr 02, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 1 |
| Apr 01, 2024 | 41.00 | 41.00 | 40.51 | 40.76 | 40.76 | 41 |
| Mar 28, 2024 | 40.24 | 41.00 | 40.24 | 41.00 | 41.00 | 146 |
| Mar 27, 2024 | 39.99 | 40.24 | 39.84 | 40.24 | 40.24 | 59 |
| Mar 26, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 1 |
| Mar 25, 2024 | 39.48 | 40.04 | 39.48 | 40.04 | 40.04 | 35 |
| Mar 22, 2024 | 38.36 | 40.68 | 38.36 | 40.24 | 40.24 | 1,036 |
| Mar 21, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 100 |
| Mar 20, 2024 | 37.16 | 38.55 | 35.78 | 38.55 | 38.55 | 18 |
| Mar 19, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 2 |
| Mar 18, 2024 | 36.92 | 37.56 | 36.92 | 37.11 | 37.11 | 23 |
| Mar 15, 2024 | 37.00 | 37.23 | 37.00 | 37.23 | 37.23 | 8 |
| Mar 14, 2024 | 37.14 | 37.14 | 36.72 | 36.72 | 36.72 | 32 |
| Mar 13, 2024 | 37.84 | 38.00 | 37.80 | 38.00 | 38.00 | 126 |
| Mar 12, 2024 | 38.00 | 38.32 | 37.44 | 37.48 | 37.48 | 19 |
| Mar 11, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 1 |
| Mar 08, 2024 | 38.12 | 38.60 | 38.12 | 38.60 | 38.60 | 33 |
| Mar 07, 2024 | 37.00 | 38.12 | 37.00 | 38.12 | 38.12 | 25 |
| Mar 06, 2024 | 37.96 | 39.99 | 37.96 | 39.99 | 39.99 | 34 |
| Mar 05, 2024 | 38.50 | 38.50 | 37.96 | 37.96 | 37.96 | 101 |
| Mar 04, 2024 | 36.51 | 37.52 | 36.42 | 37.52 | 37.52 | 7 |
| Mar 01, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Feb 29, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Feb 28, 2024 | 35.90 | 36.44 | 35.90 | 36.42 | 36.42 | 54 |
| Feb 27, 2024 | 35.50 | 36.12 | 35.50 | 36.12 | 36.12 | 4 |
| Feb 26, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Feb 23, 2024 | 36.75 | 36.75 | 35.46 | 35.50 | 35.50 | 112 |
| Feb 22, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 9 |
| Feb 21, 2024 | 38.50 | 38.80 | 38.10 | 38.80 | 38.80 | 720 |
| Feb 20, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1 |
| Feb 19, 2024 | 37.60 | 37.70 | 37.60 | 37.70 | 37.70 | 51 |
| Feb 16, 2024 | 38.76 | 38.76 | 38.00 | 38.20 | 38.20 | 16 |
| Feb 15, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 1 |
| Feb 14, 2024 | 36.69 | 37.16 | 36.69 | 37.16 | 37.16 | 61 |
| Feb 09, 2024 | 37.40 | 37.44 | 37.12 | 37.36 | 37.36 | 21 |
| Feb 08, 2024 | 38.75 | 38.75 | 37.09 | 37.40 | 37.40 | 45 |
| Feb 07, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2 |
| Feb 06, 2024 | 36.28 | 36.80 | 36.28 | 36.79 | 36.79 | 1,006 |
| Feb 05, 2024 | 36.79 | 36.79 | 36.72 | 36.72 | 36.72 | 21 |
| Feb 02, 2024 | 35.60 | 37.04 | 35.60 | 36.79 | 36.79 | 6 |
| Feb 01, 2024 | 36.16 | 36.40 | 36.16 | 36.40 | 36.40 | 9 |
| Jan 31, 2024 | 37.40 | 37.88 | 37.40 | 37.88 | 37.88 | 6 |
| Jan 30, 2024 | 37.84 | 37.84 | 37.75 | 37.75 | 37.75 | 4 |
| Jan 29, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Jan 26, 2024 | 36.52 | 38.76 | 36.52 | 37.67 | 37.67 | 5 |
| Jan 25, 2024 | 37.99 | 38.00 | 37.72 | 37.72 | 37.72 | 56 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.