Apartment Investment and Management Co

A1IV34
🏛️ brazil →
42.00
Last Update: 2025-10-01
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
2023-12-28 36.93 37.36 36.74 37.36 0.0M
2023-12-27 36.18 36.44 36.17 36.44 0.0M
2023-12-26 36.93 36.93 36.02 36.18 0.0M
2023-12-22 35.79 36.55 35.79 36.44 0.0M
2023-12-21 35.79 35.79 35.79 35.79 0.0M
2023-12-20 35.52 36.72 35.52 36.13 0.0M
2023-12-19 35.52 35.52 35.52 35.52 0.0M
2023-12-18 33.51 35.28 33.51 35.11 0.0M
2023-12-14 35.70 35.70 35.14 35.52 0.0M
2023-12-13 33.89 33.93 33.70 33.93 0.0M
2023-12-12 35.66 35.66 33.81 33.89 0.0M
2023-12-11 33.64 33.64 33.64 33.64 0.0M
2023-12-08 33.54 33.64 33.54 33.64 0.0M
2023-12-07 33.53 33.78 33.07 33.07 0.0M
2023-12-06 33.32 33.67 31.50 33.62 0.0M
2023-12-05 33.81 34.09 33.81 34.09 0.0M
2023-12-04 34.27 34.76 33.81 34.04 0.0M
2023-12-01 32.70 33.32 32.70 33.18 0.0M
2023-11-30 31.98 31.98 31.98 31.98 0.0M
2023-11-29 32.07 32.07 31.76 31.76 0.0M
2023-11-28 31.27 31.73 31.27 31.73 0.0M
2023-11-27 30.46 31.98 30.46 31.76 0.0M
2023-11-24 31.78 31.78 30.46 30.46 0.0M
2023-11-23 31.03 31.40 31.03 31.40 0.0M
2023-11-22 30.65 31.04 30.65 31.04 0.0M
2023-11-21 30.50 30.70 30.47 30.70 0.0M
2023-11-20 30.41 30.41 30.13 30.38 0.0M
2023-11-16 30.18 30.18 26.65 30.08 0.0M
2023-11-14 30.96 31.16 30.30 30.30 0.0M
2023-11-13 29.56 29.56 29.30 29.36 0.0M
2023-11-10 29.61 29.81 29.61 29.81 0.0M
2023-11-09 29.98 29.98 29.98 29.98 0.0M
2023-11-08 29.88 30.16 29.88 30.16 0.0M
2023-11-07 29.51 29.88 29.51 29.88 0.0M
2023-11-06 28.56 29.88 26.39 28.81 0.0M
2023-11-03 28.67 29.04 28.67 29.04 0.0M
2023-11-01 27.73 27.73 27.47 27.47 0.0M
2023-10-31 27.74 27.74 27.73 27.73 0.0M
2023-10-30 27.55 27.56 27.55 27.56 0.0M
2023-10-27 25.63 27.76 25.63 27.56 0.0M
2023-10-26 28.90 28.90 25.63 25.63 0.0M
2023-10-25 29.64 29.64 28.96 28.96 0.0M
2023-10-24 29.98 29.98 29.64 29.64 0.0M
2023-10-23 30.97 30.97 29.03 29.03 0.0M
2023-10-19 29.03 30.98 29.03 30.98 0.0M
2023-10-18 31.36 31.41 31.07 31.41 0.0M
2023-10-17 32.21 32.21 31.70 31.70 0.0M
2023-10-16 31.67 31.76 31.47 31.47 0.0M
2023-10-13 29.76 31.67 29.60 31.67 0.0M
2023-10-11 31.01 31.07 29.37 29.37 0.0M
2023-10-10 31.41 31.41 31.41 31.41 0.0M
2023-10-09 32.18 32.21 32.08 32.08 0.0M
2023-10-06 32.10 32.10 32.10 32.10 0.0M
2023-10-05 32.40 32.40 31.87 32.18 0.0M
2023-10-04 31.64 31.64 31.61 31.61 0.0M
2023-10-03 31.76 31.76 31.64 31.64 0.0M
2023-10-02 33.86 33.86 29.14 32.04 0.0M
2023-09-29 38.07 38.07 32.55 32.61 0.0M
2023-09-28 33.18 38.08 32.52 32.70 0.0M
2023-09-27 32.50 32.84 32.50 32.55 0.0M
2023-09-26 33.18 33.18 32.36 32.36 0.0M
2023-09-25 33.15 33.18 33.04 33.18 0.0M
2023-09-22 32.36 33.19 32.36 33.15 0.0M
2023-09-21 32.75 32.95 32.68 32.68 0.0M
2023-09-20 33.15 33.15 33.15 33.15 0.0M
2023-09-19 34.23 34.23 32.83 32.94 0.0M
2023-09-18 34.07 34.12 33.65 33.65 0.0M
2023-09-15 33.86 34.08 33.86 34.08 0.0M
2023-09-14 34.65 34.65 34.23 34.23 0.0M
2023-09-13 34.95 35.22 34.95 35.14 0.0M
2023-09-12 34.99 35.52 34.99 35.18 0.0M
2023-09-11 35.27 35.27 34.42 34.51 0.0M
2023-09-08 33.32 37.98 33.32 35.27 0.0M
2023-09-06 36.02 36.36 35.96 36.25 0.0M
2023-09-05 36.25 36.25 35.93 35.93 0.0M
2023-09-04 35.41 36.03 34.17 35.93 0.0M
2023-08-31 35.81 36.55 35.81 36.17 0.0M
2023-08-30 36.17 36.35 36.17 36.35 0.0M
2023-08-29 36.17 36.40 36.17 36.17 0.0M
2023-08-28 38.19 38.19 36.61 36.61 0.0M
2023-08-25 36.45 36.45 36.33 36.40 0.0M
2023-08-24 36.58 36.58 36.58 36.58 0.0M
2023-08-23 36.68 37.01 36.68 37.01 0.0M
2023-08-22 36.58 36.58 36.58 36.58 0.0M
2023-08-21 37.19 37.28 37.01 37.12 0.0M
2023-08-18 37.43 37.43 37.19 37.19 0.0M
2023-08-17 37.32 37.54 37.21 37.54 0.0M
2023-08-16 38.16 38.16 38.16 38.16 0.0M
2023-08-15 38.16 38.16 38.16 38.16 0.0M
2023-08-14 38.34 38.34 38.30 38.30 0.0M
2023-08-11 38.42 38.68 38.27 38.68 0.0M
2023-08-10 38.46 38.88 38.46 38.88 0.0M
2023-08-09 38.19 38.67 38.19 38.67 0.0M
2023-08-08 39.03 39.03 39.03 39.03 0.0M
2023-08-07 38.57 38.73 38.57 38.73 0.0M
2023-08-04 38.27 38.27 38.00 38.00 0.0M
2023-08-03 37.29 37.70 37.29 37.70 0.0M
2023-08-02 37.29 37.29 37.29 37.29 0.0M
2023-08-01 37.42 37.62 37.41 37.62 0.0M
2023-07-31 38.03 38.11 37.41 37.50 0.0M
2023-07-28 38.02 38.19 38.01 38.08 0.0M
2023-07-27 39.29 39.29 38.49 38.49 0.0M
2023-07-26 39.60 39.60 39.29 39.29 0.0M
2023-07-25 39.87 39.87 39.64 39.67 0.0M
2023-07-24 40.01 40.01 39.87 39.87 0.0M
2023-07-21 40.03 40.32 40.02 40.32 0.0M
2023-07-20 39.98 40.06 39.79 40.06 0.0M
2023-07-19 39.94 39.98 39.94 39.98 0.0M
2023-07-18 40.06 40.46 39.94 39.94 0.0M
2023-07-17 36.67 40.06 36.67 40.06 0.0M
2023-07-14 39.89 40.06 39.67 40.06 0.0M
2023-07-13 38.76 38.76 38.76 38.76 0.0M
2023-07-12 38.76 38.76 38.76 38.76 0.0M
2023-07-11 38.62 39.09 38.62 39.09 0.0M
2023-07-10 39.30 39.30 38.57 39.08 0.0M
2023-07-07 39.31 39.31 39.30 39.30 0.0M
2023-07-06 37.31 39.79 37.31 39.60 0.0M
2023-07-05 40.24 40.47 39.60 39.60 0.0M
2023-07-04 40.24 40.24 39.52 40.24 0.0M
2023-07-03 39.98 40.24 39.98 40.24 0.0M
2023-06-30 39.43 39.43 38.38 38.38 0.0M
2023-06-29 39.11 39.44 39.11 39.43 0.0M
2023-06-28 38.31 38.49 38.02 38.02 0.0M
2023-06-27 38.53 38.53 38.27 38.27 0.0M
2023-06-26 36.27 37.53 36.27 37.31 0.0M
2023-06-23 35.79 36.53 35.70 36.32 0.0M
2023-06-22 36.41 36.41 35.94 36.08 0.0M
2023-06-21 36.67 36.74 36.60 36.60 0.0M
2023-06-20 36.68 37.09 36.68 37.09 0.0M
2023-06-19 38.22 38.22 38.22 38.22 0.0M
2023-06-16 38.62 38.62 38.22 38.22 0.0M
2023-06-15 37.50 38.22 37.50 38.16 0.0M
2023-06-14 37.66 38.84 37.66 38.55 0.0M
2023-06-13 39.13 39.41 38.80 39.04 0.0M
2023-06-12 39.48 39.61 39.48 39.61 0.0M
2023-06-09 40.66 40.66 39.37 39.37 0.0M
2023-06-07 40.93 40.93 40.66 40.66 0.0M
2023-06-06 40.06 40.06 39.83 40.06 0.0M
2023-06-05 40.30 40.30 39.45 39.58 0.0M
2023-06-02 39.98 40.30 39.74 40.30 0.0M
2023-06-01 39.03 39.41 39.03 39.41 0.0M
2023-05-31 39.03 39.03 39.03 39.03 0.0M
2023-05-30 38.89 39.03 38.89 39.03 0.0M
2023-05-29 38.06 38.88 38.06 38.88 0.0M
2023-05-26 38.27 38.27 37.77 37.77 0.0M
2023-05-25 38.25 38.47 38.25 38.27 0.0M
2023-05-24 39.98 39.98 38.60 38.60 0.0M
2023-05-23 40.15 40.15 39.21 39.21 0.0M
2023-05-22 40.57 40.57 40.01 40.28 0.0M
2023-05-19 40.28 40.60 39.94 40.57 0.0M
2023-05-18 38.80 39.15 38.80 39.15 0.0M
2023-05-17 39.06 39.06 38.84 39.03 0.0M
2023-05-16 39.64 39.64 39.07 39.07 0.0M
2023-05-15 40.05 40.05 39.33 39.64 0.0M
2023-05-12 40.17 40.17 40.06 40.06 0.0M
2023-05-11 40.23 40.23 40.11 40.11 0.0M
2023-05-10 40.52 40.52 40.22 40.22 0.0M
2023-05-09 39.50 40.51 39.32 40.02 0.0M
2023-05-08 36.68 38.08 36.68 38.08 0.0M
2023-05-06 39.56 39.56 39.56 39.56 0.0M
2023-05-05 36.28 38.09 36.28 37.66 0.0M
2023-05-04 37.54 37.54 36.29 36.29 0.0M
2023-05-03 37.58 37.62 37.54 37.54 0.0M
2023-05-02 37.19 38.00 37.03 38.00 0.0M
2023-04-28 37.19 37.19 37.19 37.19 0.0M
2023-04-27 36.28 36.80 36.28 36.80 0.0M
2023-04-26 37.20 37.20 36.29 36.29 0.0M
2023-04-25 36.98 37.08 36.93 37.02 0.0M
2023-04-24 37.89 37.89 37.10 37.10 0.0M
2023-04-20 39.53 39.53 38.35 38.65 0.0M
2023-04-19 39.03 39.53 38.99 39.53 0.0M
2023-04-18 37.12 38.50 37.12 38.49 0.0M
2023-04-17 36.16 36.25 35.72 36.25 0.0M
2023-04-14 37.12 37.12 35.32 35.72 0.0M
2023-04-13 36.27 36.32 35.80 36.17 0.0M
2023-04-12 37.09 37.09 36.17 36.17 0.0M
2023-04-11 36.94 37.12 36.69 37.09 0.0M
2023-04-10 37.60 37.60 36.17 36.94 0.0M
2023-04-06 36.93 37.18 36.81 36.81 0.0M
2023-04-05 36.60 36.60 35.60 36.27 0.0M
2023-04-04 37.60 37.60 36.51 36.67 0.0M
2023-04-03 36.49 37.31 36.49 37.31 0.0M
2023-03-31 34.48 36.49 34.48 36.49 0.0M
2023-03-30 35.75 37.79 35.18 35.18 0.0M
2023-03-29 35.06 35.75 35.06 35.75 0.0M
2023-03-28 35.39 35.39 34.74 35.07 0.0M
2023-03-27 32.46 35.81 32.46 35.39 0.0M
2023-03-24 35.39 35.47 34.28 35.47 0.0M
2023-03-23 32.37 35.22 32.37 34.87 0.0M
2023-03-22 35.91 35.91 32.37 32.37 0.0M
2023-03-21 35.89 36.32 35.57 35.57 0.0M
2023-03-20 34.61 36.32 34.61 35.89 0.0M
2023-03-17 35.03 35.37 34.23 34.60 0.0M
2023-03-16 35.22 35.52 34.27 35.03 0.0M
2023-03-15 36.48 36.48 35.40 35.94 0.0M
2023-03-14 37.83 37.83 36.27 36.48 0.0M
2023-03-13 36.51 36.58 35.62 35.81 0.0M
2023-03-10 37.12 39.02 36.51 36.51 0.0M
2023-03-09 38.07 38.80 38.07 38.07 0.0M
2023-03-08 37.69 38.23 37.63 38.07 0.0M
2023-03-07 38.85 38.86 37.66 37.66 0.0M
2023-03-06 38.56 39.49 36.17 38.39 0.0M
2023-03-03 38.17 39.29 38.00 38.56 0.0M
2023-03-02 36.79 38.36 36.55 38.36 0.0M
2023-03-01 38.08 40.64 36.51 36.79 0.0M
2023-02-28 40.92 40.93 37.20 37.54 0.0M
2023-02-27 37.08 37.89 37.08 37.20 0.0M
2023-02-24 37.41 37.41 36.85 37.08 0.0M
2023-02-23 36.06 36.74 36.06 36.38 0.0M
2023-02-22 37.40 37.40 36.08 36.08 0.0M
2023-02-17 40.83 40.83 37.12 37.43 0.0M
2023-02-16 37.85 38.47 37.50 38.18 0.0M
2023-02-15 38.07 38.07 37.85 37.85 0.0M
2023-02-14 38.08 38.08 36.26 38.07 0.0M
2023-02-13 38.68 38.68 37.58 38.08 0.0M
2023-02-10 36.26 38.34 36.26 38.23 0.0M
2023-02-09 38.15 38.61 38.06 38.17 0.0M
2023-02-08 38.27 38.27 37.54 37.73 0.0M
2023-02-07 39.02 39.03 37.27 37.54 0.0M
2023-02-06 37.09 39.03 37.09 37.32 0.0M
2023-02-03 36.92 38.35 36.08 37.09 0.0M
2023-02-02 36.51 37.50 36.13 36.92 0.0M
2023-02-01 36.44 38.00 35.57 36.02 0.0M
2023-01-31 37.60 38.06 35.65 36.44 0.0M
2023-01-30 37.09 37.09 36.04 36.04 0.0M
2023-01-27 36.93 38.10 36.51 37.09 0.0M
2023-01-26 36.51 38.09 36.50 36.52 0.0M
2023-01-25 38.36 38.36 36.46 36.67 0.0M
2023-01-24 37.28 38.36 36.17 37.66 0.0M
2023-01-23 38.36 38.36 36.64 37.28 0.0M
2023-01-20 38.36 38.36 36.78 36.88 0.0M
2023-01-19 36.19 38.36 36.19 36.79 0.0M
2023-01-18 36.70 36.86 36.19 36.62 0.0M
2023-01-17 37.12 37.12 36.65 36.70 0.0M
2023-01-16 37.06 38.36 37.06 37.39 0.0M
2023-01-13 38.36 38.36 36.90 37.06 0.0M
2023-01-12 37.48 38.36 36.17 37.42 0.0M
2023-01-11 36.55 37.50 36.55 37.48 0.0M
2023-01-10 37.05 38.36 36.48 36.55 0.0M
2023-01-09 36.87 38.23 35.57 37.05 0.0M
2023-01-06 36.20 38.36 36.20 36.67 0.0M
2023-01-05 37.89 38.81 36.20 36.20 0.0M
2023-01-04 36.90 38.62 36.90 37.89 0.0M
2023-01-03 38.62 38.62 36.22 36.90 0.0M
2023-01-02 36.16 38.62 36.16 36.66 0.0M