Apartment Investment and Management Co

A1IV34
🏛️ brazil →
42.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 41.00 42.04 40.80 42.04 0.0M
2025-09-29 37.99 41.41 33.76 41.12 0.0M
2025-09-26 44.09 44.11 41.81 42.14 0.0M
2025-09-25 41.68 44.50 41.22 41.80 0.0M
2025-09-24 43.11 43.11 40.81 41.19 0.0M
2025-09-23 41.88 42.68 40.80 41.08 0.0M
2025-09-22 42.42 42.68 41.45 41.88 0.0M
2025-09-19 42.78 42.84 41.89 41.99 0.0M
2025-09-18 41.60 41.60 41.60 41.60 0.0M
2025-09-17 41.44 41.44 41.44 41.44 0.0M
2025-09-16 40.72 41.76 40.72 41.76 0.0M
2025-09-15 40.48 40.48 39.52 39.52 0.0M
2025-09-11 40.92 40.92 40.92 40.92 0.0M
2025-09-10 41.39 41.39 41.28 41.28 0.0M
2025-09-09 41.80 41.80 41.80 41.80 0.0M
2025-09-02 42.28 42.28 42.06 42.16 0.0M
2025-08-29 42.20 42.20 42.20 42.20 0.0M
2025-08-27 41.39 42.55 41.39 42.55 0.0M
2025-08-26 42.40 42.40 42.24 42.24 0.0M
2025-08-25 42.40 42.40 42.40 42.40 0.0M
2025-08-22 42.48 42.60 42.48 42.60 0.0M
2025-08-21 42.16 42.16 42.16 42.16 0.0M
2025-08-20 42.16 42.24 42.16 42.24 0.0M
2025-08-19 42.60 42.60 42.36 42.36 0.0M
2025-08-18 42.79 42.79 42.12 42.20 0.0M
2025-08-15 41.92 42.36 41.92 42.36 0.0M
2025-08-14 42.23 42.85 42.23 42.32 0.0M
2025-08-13 41.16 41.16 41.16 41.16 0.0M
2025-08-12 44.04 44.04 41.49 41.60 0.0M
2025-08-11 43.80 43.80 43.60 43.60 0.0M
2025-08-08 44.60 44.60 43.40 43.40 0.0M
2025-08-07 48.56 48.56 45.10 45.10 0.0M
2025-08-06 47.70 47.71 47.22 47.71 0.0M
2025-08-01 46.65 46.65 46.64 46.64 0.0M
2025-07-31 47.04 47.04 47.03 47.03 0.0M
2025-07-30 48.45 48.45 48.45 48.45 0.0M
2025-07-29 48.45 48.45 48.45 48.45 0.0M
2025-07-28 48.20 48.20 47.95 47.95 0.0M
2025-07-24 48.30 48.30 48.30 48.30 0.0M
2025-07-23 48.65 48.65 48.65 48.65 0.0M
2025-07-17 48.60 48.61 48.60 48.61 0.0M
2025-07-16 48.20 48.20 47.65 48.00 0.0M
2025-07-15 47.75 47.75 47.75 47.75 0.0M
2025-07-09 47.50 47.50 47.50 47.50 0.0M
2025-07-04 48.04 48.21 48.04 48.21 0.0M
2025-07-03 48.00 48.22 47.99 48.22 0.0M
2025-06-23 47.35 47.80 47.35 47.80 0.0M
2025-06-16 46.70 46.70 46.65 46.65 0.0M
2025-06-13 46.30 46.30 46.30 46.30 0.0M
2025-06-12 46.45 46.45 46.45 46.45 0.0M
2025-06-10 46.50 46.50 46.50 46.50 0.0M
2025-06-09 46.27 47.00 46.27 46.75 0.0M
2025-06-06 46.55 46.56 45.95 45.95 0.0M
2025-06-03 45.42 45.42 45.42 45.42 0.0M
2025-05-30 45.70 45.70 45.10 45.10 0.0M
2025-05-29 47.28 47.28 45.64 45.64 0.0M
2025-05-27 44.48 44.49 44.48 44.49 0.0M
2025-05-26 43.69 43.69 43.69 43.69 0.0M
2025-05-23 44.68 44.68 44.44 44.44 0.0M
2025-05-20 47.20 47.20 47.20 47.20 0.0M
2025-05-19 46.94 46.94 46.94 46.94 0.0M
2025-05-16 46.85 46.85 46.85 46.85 0.0M
2025-05-15 46.08 46.20 45.80 46.20 0.0M
2025-05-13 45.15 45.15 44.85 44.85 0.0M
2025-05-08 45.85 45.85 45.85 45.85 0.0M
2025-05-07 46.60 46.60 45.80 45.80 0.0M
2025-05-06 46.00 46.00 45.80 45.80 0.0M
2025-05-05 47.53 47.53 47.53 47.53 0.0M
2025-05-02 46.10 47.05 46.10 47.05 0.0M
2025-04-28 44.08 44.08 44.08 44.08 0.0M
2025-04-25 43.55 43.55 43.55 43.55 0.0M
2025-04-24 44.24 44.24 44.24 44.24 0.0M
2025-04-23 44.31 44.88 44.25 44.28 0.0M
2025-04-22 44.84 44.84 44.20 44.32 0.0M
2025-04-16 45.35 45.35 45.00 45.00 0.0M
2025-04-15 45.25 45.90 45.25 45.35 0.0M
2025-04-10 44.00 44.00 43.20 43.20 0.0M
2025-04-09 44.92 44.92 44.92 44.92 0.0M
2025-04-08 45.45 45.45 44.55 44.55 0.0M
2025-04-07 50.35 50.35 44.97 45.14 0.0M
2025-04-02 50.50 50.50 50.35 50.35 0.0M
2025-03-31 50.85 50.85 50.85 50.85 0.0M
2025-03-28 49.90 49.90 49.90 49.90 0.0M
2025-03-27 49.80 49.80 49.57 49.57 0.0M
2025-03-24 50.00 50.01 50.00 50.01 0.0M
2025-03-17 50.25 50.25 49.80 50.00 0.0M
2025-03-14 50.35 50.35 50.10 50.25 0.0M
2025-03-13 51.25 51.25 50.70 50.70 0.0M
2025-03-11 51.80 51.80 50.79 50.79 0.0M
2025-03-06 51.78 51.78 51.05 51.40 0.0M
2025-03-05 51.79 51.79 51.79 51.79 0.0M
2025-02-25 54.93 54.93 51.10 51.57 0.0M
2025-02-24 52.05 52.05 52.05 52.05 0.0M
2025-02-21 54.15 54.15 54.15 54.15 0.0M
2025-02-20 50.00 50.00 50.00 50.00 0.0M
2025-02-19 50.25 50.25 50.25 50.25 0.0M
2025-02-18 50.65 50.65 50.25 50.25 0.0M
2025-02-17 51.00 51.09 50.33 51.09 0.0M
2025-02-14 52.06 52.06 50.50 51.25 0.0M
2025-02-13 51.20 51.20 51.20 51.20 0.0M
2025-02-12 51.20 51.20 51.20 51.20 0.0M
2025-02-11 51.39 51.39 51.39 51.39 0.0M
2025-02-10 51.10 51.39 51.10 51.39 0.0M
2025-02-07 51.40 51.40 51.39 51.39 0.0M
2025-02-06 51.69 51.75 51.69 51.75 0.0M
2025-02-05 52.45 52.60 52.45 52.60 0.0M
2025-02-03 52.45 52.45 52.45 52.45 0.0M
2025-01-31 52.87 52.87 52.86 52.86 0.0M
2025-01-27 52.94 52.94 52.48 52.48 0.0M
2025-01-24 52.85 52.85 52.85 52.85 0.0M
2025-01-23 54.00 54.00 53.00 53.00 0.0M
2025-01-21 44.99 55.30 44.99 55.30 0.0M
2025-01-20 53.80 53.80 53.80 53.80 0.0M
2025-01-17 54.94 54.94 54.94 54.94 0.0M
2025-01-16 51.50 51.50 51.50 51.50 0.0M
2025-01-15 53.72 54.10 53.72 54.10 0.0M
2025-01-14 52.91 54.10 52.64 53.72 0.0M
2025-01-13 54.00 54.38 50.00 54.00 0.0M
2025-01-10 50.50 50.50 50.50 50.50 0.0M
2025-01-09 50.55 50.55 43.79 43.79 0.0M
2025-01-08 50.55 53.59 48.74 49.97 0.0M
2025-01-07 51.21 51.21 49.90 50.55 0.0M
2025-01-06 53.17 53.17 51.17 51.17 0.0M
2025-01-03 52.91 53.17 52.91 53.17 0.0M
2025-01-02 43.82 53.17 43.82 52.94 0.0M