Apartment Investment and Management Company (BVMF:A1IV34)
Brazil
· Delayed Price · Currency is BRL 30.39
+0.66 (2.22%)
Last updated: Dec 5, 2025, 10:26 AM GMT-3
BVMF:A1IV34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.39 | 30.56 | 30.03 | 30.20 | 30.20 | 1.58% | 190 |
| Dec 4, 2025 | 29.97 | 29.97 | 29.60 | 29.73 | 29.73 | - | 14 |
| Dec 3, 2025 | 31.12 | 31.12 | 29.56 | 29.73 | 29.73 | -1.00% | 233 |
| Dec 2, 2025 | 30.24 | 30.24 | 29.84 | 30.03 | 30.03 | -0.60% | 216 |
| Dec 1, 2025 | 30.24 | 30.44 | 30.21 | 30.21 | 30.21 | -1.92% | 42 |
| Nov 28, 2025 | 31.59 | 31.59 | 30.09 | 30.80 | 30.80 | -0.16% | 53 |
| Nov 27, 2025 | 30.91 | 30.91 | 30.79 | 30.85 | 30.85 | -0.03% | 99 |
| Nov 26, 2025 | 30.12 | 30.86 | 30.12 | 30.86 | 30.86 | 0.95% | 135 |
| Nov 25, 2025 | 30.72 | 30.84 | 30.57 | 30.57 | 30.57 | 1.19% | 45 |
| Nov 24, 2025 | 30.78 | 30.78 | 30.21 | 30.21 | 30.21 | -1.47% | 68 |
| Nov 21, 2025 | 30.00 | 30.66 | 30.00 | 30.66 | 30.66 | 1.19% | 71 |
| Nov 19, 2025 | 30.71 | 30.71 | 30.30 | 30.30 | 30.30 | 0.80% | 14 |
| Nov 18, 2025 | 30.09 | 30.18 | 30.06 | 30.06 | 30.06 | -0.07% | 132 |
| Nov 17, 2025 | 29.94 | 30.08 | 29.73 | 30.08 | 30.08 | 0.47% | 68 |
| Nov 14, 2025 | 29.64 | 29.94 | 29.64 | 29.94 | 29.94 | 0.30% | 7 |
| Nov 13, 2025 | 30.33 | 30.36 | 29.70 | 29.85 | 29.85 | -1.00% | 1,100 |
| Nov 12, 2025 | 30.61 | 30.65 | 30.15 | 30.15 | 30.15 | 0.30% | 11 |
| Nov 11, 2025 | 29.13 | 31.42 | 29.13 | 30.06 | 30.06 | 5.81% | 48 |
| Nov 10, 2025 | 29.13 | 29.13 | 28.41 | 28.41 | 28.41 | -1.46% | 11 |
| Nov 7, 2025 | 28.83 | 29.13 | 28.25 | 28.83 | 28.83 | 2.05% | 23 |
| Nov 6, 2025 | 28.25 | 29.18 | 28.25 | 28.25 | 28.25 | -1.19% | 68 |
| Nov 5, 2025 | 29.07 | 29.07 | 28.59 | 28.59 | 28.59 | -0.10% | 43 |
| Nov 4, 2025 | 28.14 | 28.70 | 28.14 | 28.62 | 28.62 | 1.27% | 140 |
| Nov 3, 2025 | 28.76 | 28.91 | 28.15 | 28.26 | 28.26 | -2.08% | 67 |
| Oct 31, 2025 | 28.64 | 28.92 | 28.56 | 28.86 | 28.86 | 0.42% | 65 |
| Oct 30, 2025 | 29.13 | 29.13 | 28.74 | 28.74 | 28.74 | -0.52% | 174 |
| Oct 29, 2025 | 29.11 | 29.28 | 28.89 | 28.89 | 28.89 | -2.43% | 59 |
| Oct 28, 2025 | 29.93 | 29.93 | 29.43 | 29.61 | 29.61 | -2.66% | 92 |
| Oct 27, 2025 | 30.51 | 30.72 | 30.27 | 30.42 | 30.42 | -0.69% | 51 |
| Oct 24, 2025 | 30.75 | 30.75 | 30.63 | 30.63 | 30.63 | -1.00% | 406 |
| Oct 23, 2025 | 30.40 | 30.94 | 30.40 | 30.94 | 30.94 | 1.78% | 415 |
| Oct 22, 2025 | 29.76 | 30.75 | 29.10 | 30.40 | 30.40 | -0.46% | 202 |
| Oct 21, 2025 | 30.69 | 30.90 | 30.54 | 30.54 | 30.54 | 0.63% | 146 |
| Oct 20, 2025 | 29.78 | 30.35 | 29.77 | 30.35 | 30.35 | 0.56% | 246 |
| Oct 17, 2025 | 31.44 | 31.44 | 29.85 | 30.18 | 30.18 | -9.12% | 35,333 |
| Oct 16, 2025 | 40.62 | 40.62 | 31.67 | 33.21 | 33.21 | -22.73% | 12,700 |
| Oct 15, 2025 | 42.64 | 43.30 | 42.41 | 42.98 | 42.98 | 0.56% | 12,290 |
| Oct 14, 2025 | 42.00 | 43.32 | 42.00 | 42.74 | 42.74 | 2.35% | 855 |
| Oct 13, 2025 | 42.00 | 42.00 | 41.65 | 41.76 | 41.76 | -1.04% | 268 |
| Oct 10, 2025 | 41.04 | 42.24 | 41.04 | 42.20 | 42.20 | 3.74% | 1,808 |
| Oct 9, 2025 | 40.56 | 40.68 | 40.56 | 40.68 | 40.68 | 0.30% | 96 |
| Oct 8, 2025 | 40.88 | 40.88 | 40.56 | 40.56 | 40.56 | -0.78% | 26 |
| Oct 7, 2025 | 40.77 | 41.12 | 40.77 | 40.88 | 40.88 | -0.29% | 278 |
| Oct 6, 2025 | 40.61 | 42.00 | 40.61 | 41.00 | 41.00 | -1.06% | 658 |
| Oct 3, 2025 | 41.89 | 42.00 | 41.28 | 41.44 | 41.44 | 0.83% | 425 |
| Oct 2, 2025 | 41.90 | 41.90 | 41.10 | 41.10 | 41.10 | -2.14% | 112 |
| Oct 1, 2025 | 41.50 | 42.31 | 41.40 | 42.00 | 42.00 | -0.10% | 226 |
| Sep 30, 2025 | 41.00 | 42.04 | 40.80 | 42.04 | 42.04 | 2.24% | 7,271 |
| Sep 29, 2025 | 37.99 | 41.41 | 33.76 | 41.12 | 41.12 | -2.42% | 31,002 |
| Sep 26, 2025 | 44.09 | 44.11 | 41.81 | 42.14 | 37.72 | 0.81% | 3,294 |
| Sep 25, 2025 | 41.68 | 44.50 | 41.22 | 41.80 | 37.42 | 1.48% | 10,840 |
| Sep 24, 2025 | 43.11 | 43.11 | 40.81 | 41.19 | 36.87 | -4.21% | 5,025 |
| Sep 23, 2025 | 41.88 | 43.00 | 40.80 | 43.00 | 38.49 | 2.67% | 3,176 |
| Sep 22, 2025 | 42.42 | 42.68 | 41.45 | 41.88 | 37.49 | -0.26% | 8,056 |
| Sep 19, 2025 | 42.78 | 42.84 | 41.89 | 41.99 | 37.59 | 0.94% | 7,131 |
| Sep 18, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 37.24 | 0.39% | 3 |
| Sep 17, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 37.10 | -0.77% | 10 |
| Sep 16, 2025 | 40.72 | 41.76 | 40.72 | 41.76 | 37.38 | 5.67% | 4 |
| Sep 15, 2025 | 40.48 | 40.48 | 39.52 | 39.52 | 35.38 | -3.42% | 15 |
| Sep 11, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 36.63 | -0.87% | 1 |
| Sep 10, 2025 | 41.39 | 41.39 | 41.28 | 41.28 | 36.96 | -1.24% | 3 |
| Sep 9, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 37.42 | -0.85% | 3 |
| Sep 2, 2025 | 42.28 | 42.28 | 42.06 | 42.16 | 37.74 | -0.09% | 3 |
| Aug 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 37.78 | -0.82% | 1 |
| Aug 27, 2025 | 41.39 | 42.55 | 41.39 | 42.55 | 38.09 | 0.73% | 5 |
| Aug 26, 2025 | 42.40 | 42.40 | 42.24 | 42.24 | 37.81 | -0.38% | 3 |
| Aug 25, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 37.96 | -0.47% | 1 |
| Aug 22, 2025 | 42.48 | 42.60 | 42.48 | 42.60 | 38.14 | 1.04% | 3 |
| Aug 21, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 37.74 | -0.19% | 1 |
| Aug 20, 2025 | 42.16 | 42.24 | 42.16 | 42.24 | 37.81 | -0.28% | 2 |
| Aug 19, 2025 | 42.60 | 42.60 | 42.36 | 42.36 | 37.92 | 0.38% | 11 |
| Aug 18, 2025 | 42.79 | 42.79 | 42.12 | 42.20 | 37.78 | -0.38% | 75 |
| Aug 15, 2025 | 41.92 | 42.36 | 41.92 | 42.36 | 37.92 | 0.09% | 3 |
| Aug 14, 2025 | 42.23 | 42.85 | 42.23 | 42.32 | 37.89 | 2.82% | 46 |
| Aug 13, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 36.85 | -1.06% | 1 |
| Aug 12, 2025 | 44.04 | 44.04 | 41.49 | 41.60 | 37.24 | -4.59% | 23 |
| Aug 11, 2025 | 43.80 | 43.80 | 43.60 | 43.60 | 39.03 | 0.46% | 3 |
| Aug 8, 2025 | 44.60 | 44.60 | 43.40 | 43.40 | 38.85 | -3.77% | 9 |
| Aug 7, 2025 | 48.56 | 48.56 | 45.10 | 45.10 | 40.37 | -5.47% | 51 |
| Aug 6, 2025 | 47.70 | 47.71 | 47.22 | 47.71 | 42.71 | 2.29% | 20 |
| Aug 1, 2025 | 46.65 | 46.65 | 46.64 | 46.64 | 41.75 | -0.83% | 3 |
| Jul 31, 2025 | 47.04 | 47.04 | 47.03 | 47.03 | 42.10 | -2.93% | 14 |
| Jul 30, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 43.37 | - | 1 |
| Jul 29, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 43.37 | 1.04% | 1 |
| Jul 28, 2025 | 48.20 | 48.20 | 47.95 | 47.95 | 42.93 | -0.72% | 31 |
| Jul 24, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 43.24 | -0.72% | 2 |
| Jul 23, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 43.55 | 0.08% | 2 |
| Jul 17, 2025 | 48.60 | 48.61 | 48.60 | 48.61 | 43.52 | 1.27% | 2 |
| Jul 16, 2025 | 48.20 | 48.20 | 47.65 | 48.00 | 42.97 | 0.52% | 3 |
| Jul 15, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 42.75 | 0.53% | 8 |
| Jul 9, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 42.52 | -1.47% | 1 |
| Jul 4, 2025 | 48.04 | 48.21 | 48.04 | 48.21 | 43.16 | -0.02% | 6 |
| Jul 3, 2025 | 48.00 | 48.22 | 47.99 | 48.22 | 43.17 | 0.88% | 4 |
| Jun 23, 2025 | 47.35 | 47.80 | 47.35 | 47.80 | 42.79 | 2.47% | 12 |
| Jun 16, 2025 | 46.70 | 46.70 | 46.65 | 46.65 | 41.76 | 0.76% | 4 |
| Jun 13, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 41.45 | -0.32% | 1 |
| Jun 12, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 41.58 | -0.11% | 2 |
| Jun 10, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 41.63 | -0.53% | 10 |
| Jun 9, 2025 | 46.27 | 47.00 | 46.27 | 46.75 | 41.85 | 1.74% | 26 |