B3 · A1IV34 · stock
Apartment Investment and Management Company (A1IV34) stock price history
Every B3 trading session of Apartment Investment and Management Company from Mar 23, 2020 to Nov 12, 2026: 1,642 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
A1IV34 adjusted close, 2020 to 2026
- R$39.62
- All time high, 2020
- R$21.27
- 52 week high, R$8.06 low
- 1,642
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
A1IV34 key facts
- Apartment Investment and Management Company (A1IV34) closed at R$8.24 on Nov 12, 2026 on B3.
- A1IV34's all time high close is R$39.62, set on Dec 3, 2020; its all time low close is R$8.16 on Oct 23, 2026.
- A1IV34's 52 week range is R$8.06 to R$21.27.
- A1IV34 returned -47.4% over the year to Nov 12, 2026 and -56.3% over five years.
- Since Mar 23, 2020 A1IV34 returned -59%, -12.4% a year compounded.
- A1IV34's deepest drawdown was -79.4% from Dec 4, 2020 to Oct 23, 2026.
- DataCedar holds 1,642 daily sessions of A1IV34 history from Mar 23, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
A1IV34 price chart, 2020 to 2026
A1IV34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -39.1% |
| 6 months | -43.7% |
| Year to date | -52.0% |
| 1 year | -47.4% |
| 3 years | -40.6% |
| 5 years | -56.3% |
| 10 years | n/a |
| Since Mar 23, 2020 | -58.5% |
| Compound annual growth, 6.6 years | -12.4% |
A1IV34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$39.62 on Dec 3, 2020
- All time low close
- R$8.16 on Oct 23, 2026
- 52 week high
- R$21.27 on Jun 2, 2026
- 52 week low
- R$8.06 on Oct 23, 2026
- Deepest drawdown
- -79.4% from Dec 4, 2020 to Oct 23, 2026, not yet recovered
- Best single session
- +27.5% on Dec 15, 2020
- Worst single session
- -72.3% on Dec 17, 2020
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2021, +61%
- Worst calendar year
- 2025, -25%
A1IV34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 23, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$17.18 | R$21.27 | R$8.06 | R$8.24 | -52.0% | 412.1K | 208 |
| 2025 | R$20.38 | R$25.67 | R$14.65 | R$17.18 | -24.8% | 152.8K | 247 |
| 2024 | R$16.82 | R$24.28 | R$15.49 | R$22.84 | +31.5% | 13.1K | 251 |
| 2023 | R$16.82 | R$19.04 | R$11.92 | R$17.38 | +3.3% | 44.4K | 247 |
| 2022 | R$19.35 | R$21.96 | R$12.21 | R$16.82 | -10.9% | 700.3K | 250 |
| 2021 | R$11.71 | R$20.09 | R$10.60 | R$18.89 | +61.4% | 281.8K | 246 |
| 2020 | R$19.86 | R$39.81 | R$9.28 | R$11.71 | n/a | 16.3K | 193 |
A1IV34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$8.24 | -4.7% |
| October 2026 | R$8.65 | -14.4% |
| September 2026 | R$10.10 | -22.9% |
| August 2026 | R$13.10 | -5.3% |
| July 2026 | R$13.84 | -9.8% |
| June 2026 | R$15.34 | -20.3% |
| May 2026 | R$19.24 | +33.5% |
| April 2026 | R$14.41 | -0.6% |
| March 2026 | R$14.50 | -6.7% |
| February 2026 | R$15.55 | -3.5% |
| January 2026 | R$16.12 | -6.2% |
| December 2025 | R$17.18 | +7.1% |
About the A1IV34 data
Daily bars. 1,642 sessions from Mar 23, 2020 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AA1IV34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
A1IV34 share price history
