APA Corporation (BVMF:A1PA34)
Brazil · Delayed Price · Currency is BRL 139.86
+4.48 (3.31%)
At close: Dec 3, 2025
APA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 135.97 | 140.00 | 135.97 | 139.86 | 139.86 | 3.31% | 23 |
| Dec 2, 2025 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | 0.67% | 1 |
| Dec 1, 2025 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | 0.36% | 2 |
| Nov 28, 2025 | 132.80 | 134.00 | 132.80 | 134.00 | 134.00 | 0.91% | 6 |
| Nov 27, 2025 | 119.10 | 132.79 | 119.10 | 132.79 | 132.79 | -0.25% | 3 |
| Nov 24, 2025 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - | 3 |
| Nov 18, 2025 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | 3.64% | 3 |
| Nov 13, 2025 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | -1.80% | 237 |
| Nov 11, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 3.24% | 550 |
| Nov 10, 2025 | 126.69 | 126.69 | 126.69 | 126.69 | 126.69 | 0.80% | 2 |
| Nov 7, 2025 | 126.81 | 128.15 | 125.68 | 125.68 | 125.68 | 6.51% | 306 |
| Nov 5, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.42% | 1 |
| Nov 4, 2025 | 119.30 | 119.30 | 118.50 | 118.50 | 118.50 | -1.86% | 3 |
| Nov 3, 2025 | 119.60 | 120.75 | 119.60 | 120.75 | 120.75 | -1.25% | 203 |
| Oct 31, 2025 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - | 1 |
| Oct 29, 2025 | 122.99 | 122.99 | 122.28 | 122.28 | 122.28 | 0.92% | 7 |
| Oct 28, 2025 | 125.40 | 125.40 | 119.80 | 121.16 | 121.16 | -3.50% | 11 |
| Oct 27, 2025 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | -2.67% | 2 |
| Oct 24, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.92% | 26 |
| Oct 23, 2025 | 131.25 | 131.25 | 130.20 | 130.20 | 130.20 | 7.52% | 11 |
| Oct 22, 2025 | 119.50 | 121.09 | 119.50 | 121.09 | 121.09 | 1.76% | 2 |
| Oct 20, 2025 | 122.04 | 122.04 | 119.00 | 119.00 | 118.08 | -2.86% | 2 |
| Oct 17, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 121.56 | -0.65% | 1 |
| Oct 16, 2025 | 125.00 | 125.00 | 123.30 | 123.30 | 122.35 | -2.14% | 4 |
| Oct 14, 2025 | 124.68 | 127.00 | 124.08 | 126.00 | 125.03 | 2.84% | 5 |
| Oct 13, 2025 | 122.52 | 122.52 | 122.52 | 122.52 | 121.58 | 0.49% | 1 |
| Oct 10, 2025 | 121.92 | 121.92 | 121.92 | 121.92 | 120.98 | -4.50% | 1 |
| Oct 9, 2025 | 132.86 | 132.86 | 127.66 | 127.66 | 126.68 | -2.33% | 20 |
| Oct 8, 2025 | 130.91 | 131.10 | 130.70 | 130.70 | 129.69 | -1.91% | 11 |
| Oct 7, 2025 | 134.68 | 134.68 | 133.12 | 133.25 | 132.23 | 0.10% | 14 |
| Oct 6, 2025 | 131.69 | 134.81 | 131.69 | 133.12 | 132.10 | 2.20% | 11 |
| Oct 3, 2025 | 130.26 | 130.26 | 130.26 | 130.26 | 129.26 | 1.42% | 1 |
| Oct 2, 2025 | 128.44 | 128.44 | 128.44 | 128.44 | 127.45 | -1.86% | 1 |
| Oct 1, 2025 | 127.30 | 130.88 | 127.30 | 130.88 | 129.87 | -3.62% | 2 |
| Sep 26, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 134.76 | 7.78% | 25 |
| Sep 23, 2025 | 132.00 | 132.00 | 126.00 | 126.00 | 125.03 | 1.61% | 6 |
| Sep 22, 2025 | 124.35 | 124.35 | 124.00 | 124.00 | 123.05 | -0.28% | 3 |
| Sep 19, 2025 | 125.40 | 125.40 | 124.35 | 124.35 | 123.39 | -0.52% | 847 |
| Sep 12, 2025 | 124.56 | 125.00 | 124.56 | 125.00 | 124.04 | 1.97% | 47 |
| Sep 11, 2025 | 122.59 | 122.59 | 122.59 | 122.59 | 121.65 | 2.57% | 100 |
| Sep 10, 2025 | 118.60 | 119.52 | 118.60 | 119.52 | 118.60 | -2.61% | 160 |
| Sep 5, 2025 | 123.24 | 123.24 | 122.72 | 122.72 | 121.78 | -3.61% | 8 |
| Sep 4, 2025 | 127.32 | 127.32 | 127.32 | 127.32 | 126.34 | -0.61% | 1 |
| Sep 2, 2025 | 128.00 | 128.10 | 128.00 | 128.10 | 127.11 | 1.72% | 150 |
| Aug 29, 2025 | 125.94 | 125.94 | 125.94 | 125.94 | 124.97 | 1.70% | 1 |
| Aug 28, 2025 | 122.16 | 123.84 | 122.16 | 123.84 | 122.89 | 5.13% | 2 |
| Aug 25, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 116.89 | 5.13% | 40 |
| Aug 21, 2025 | 111.00 | 112.05 | 111.00 | 112.05 | 111.19 | 2.17% | 148 |
| Aug 18, 2025 | 109.00 | 109.67 | 109.00 | 109.67 | 108.83 | 0.66% | 1,055 |
| Aug 12, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.11 | -0.84% | 50 |