APA Corporation (BVMF:A1PA34)
Brazil · Delayed Price · Currency is BRL 215.04
+2.54 (1.20%)
Last updated: Apr 2, 2026, 1:51 PM GMT-3
BVMF:A1PA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 211.40 | 212.50 | 208.78 | 212.50 | 212.50 | -4.92% | 1,572 |
| Mar 31, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -2.04% | 1,510 |
| Mar 30, 2026 | 229.54 | 230.46 | 228.16 | 228.16 | 228.16 | 1.88% | 23 |
| Mar 26, 2026 | 224.62 | 224.62 | 223.96 | 223.96 | 223.96 | 3.95% | 110 |
| Mar 25, 2026 | 216.00 | 217.50 | 215.46 | 215.46 | 215.46 | 6.21% | 159 |
| Mar 23, 2026 | 202.86 | 202.86 | 202.86 | 202.86 | 202.86 | -2.56% | 5 |
| Mar 20, 2026 | 204.80 | 208.20 | 204.80 | 208.20 | 208.20 | 3.96% | 19 |
| Mar 19, 2026 | 200.70 | 200.70 | 200.26 | 200.26 | 200.26 | 4.46% | 608 |
| Mar 18, 2026 | 188.10 | 191.71 | 188.10 | 191.71 | 191.71 | 3.00% | 2 |
| Mar 17, 2026 | 185.40 | 186.12 | 185.40 | 186.12 | 186.12 | 1.37% | 31 |
| Mar 16, 2026 | 179.46 | 183.60 | 179.46 | 183.60 | 183.60 | 4.89% | 58 |
| Mar 13, 2026 | 175.04 | 175.04 | 175.04 | 175.04 | 175.04 | 4.59% | 2 |
| Mar 11, 2026 | 167.36 | 167.36 | 167.36 | 167.36 | 167.36 | 0.10% | 6 |
| Mar 10, 2026 | 165.03 | 167.19 | 165.03 | 167.19 | 167.19 | -1.85% | 107 |
| Mar 9, 2026 | 174.08 | 174.08 | 170.34 | 170.34 | 170.34 | -2.15% | 32 |
| Mar 6, 2026 | 175.00 | 175.00 | 174.08 | 174.08 | 174.08 | 2.28% | 100 |
| Mar 5, 2026 | 170.00 | 170.88 | 170.00 | 170.20 | 170.20 | 5.28% | 17 |
| Mar 4, 2026 | 162.00 | 162.00 | 161.67 | 161.67 | 161.67 | -2.78% | 151 |
| Mar 3, 2026 | 162.07 | 170.08 | 162.07 | 166.30 | 166.30 | 3.94% | 16 |
| Mar 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.66% | 400 |
| Feb 27, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 4.72% | 1 |
| Feb 23, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -1.80% | 3 |
| Feb 20, 2026 | 152.00 | 152.00 | 150.10 | 150.10 | 150.10 | 7.81% | 4 |
| Feb 12, 2026 | 139.23 | 139.23 | 139.23 | 139.23 | 139.23 | - | 3 |
| Feb 5, 2026 | 139.23 | 139.23 | 139.23 | 139.23 | 139.23 | -2.09% | 2 |
| Feb 4, 2026 | 143.00 | 143.00 | 142.20 | 142.20 | 142.20 | -0.42% | 6 |
| Jan 15, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 141.88 | -0.52% | 2 |
| Jan 14, 2026 | 143.55 | 143.55 | 143.55 | 143.55 | 142.62 | 6.69% | 1 |
| Jan 2, 2026 | 134.55 | 134.55 | 134.55 | 134.55 | 133.68 | -1.43% | 1 |
| Dec 30, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 135.62 | 0.89% | 10 |
| Dec 29, 2025 | 137.10 | 137.10 | 135.30 | 135.30 | 134.42 | 2.16% | 2 |
| Dec 18, 2025 | 134.82 | 134.82 | 132.44 | 132.44 | 131.58 | -1.22% | 2 |
| Dec 17, 2025 | 134.97 | 135.20 | 132.90 | 134.08 | 133.21 | 2.57% | 900 |
| Dec 16, 2025 | 130.72 | 130.72 | 130.72 | 130.72 | 129.87 | -8.17% | 1 |
| Dec 8, 2025 | 142.35 | 142.35 | 142.35 | 142.35 | 141.43 | -3.26% | 2 |
| Dec 5, 2025 | 143.08 | 147.14 | 143.08 | 147.14 | 146.19 | 2.94% | 5 |
| Dec 4, 2025 | 142.94 | 142.94 | 142.94 | 142.94 | 142.01 | 2.20% | 2 |
| Dec 3, 2025 | 135.97 | 140.00 | 135.97 | 139.86 | 138.95 | 3.31% | 23 |
| Dec 2, 2025 | 135.38 | 135.38 | 135.38 | 135.38 | 134.50 | 0.67% | 1 |
| Dec 1, 2025 | 134.48 | 134.48 | 134.48 | 134.48 | 133.61 | 0.36% | 2 |
| Nov 28, 2025 | 132.80 | 134.00 | 132.80 | 134.00 | 133.13 | 0.91% | 6 |
| Nov 27, 2025 | 119.10 | 132.79 | 119.10 | 132.79 | 131.93 | -0.25% | 3 |
| Nov 24, 2025 | 133.12 | 133.12 | 133.12 | 133.12 | 132.26 | - | 3 |
| Nov 18, 2025 | 133.12 | 133.12 | 133.12 | 133.12 | 132.26 | 3.64% | 3 |
| Nov 13, 2025 | 128.44 | 128.44 | 128.44 | 128.44 | 127.61 | -1.80% | 237 |
| Nov 11, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 129.95 | 3.24% | 550 |
| Nov 10, 2025 | 126.69 | 126.69 | 126.69 | 126.69 | 125.87 | 0.80% | 2 |
| Nov 7, 2025 | 126.81 | 128.15 | 125.68 | 125.68 | 124.87 | 6.51% | 306 |
| Nov 5, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.24 | -0.42% | 1 |
| Nov 4, 2025 | 119.30 | 119.30 | 118.50 | 118.50 | 117.73 | -1.86% | 3 |