APA Corporation (BVMF:A1PA34)
Brazil · Delayed Price · Currency is BRL 257.50
+8.50 (3.41%)
Last updated: Oct 23, 2026, 3:40 PM GMT-3
BVMF:A1PA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 260.25 | 260.50 | 257.50 | 257.50 | 257.50 | 3.78% | 192 |
| Oct 20, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 248.13 | - | 1 |
| Oct 16, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 248.13 | 3.70% | 10 |
| Oct 13, 2026 | 238.20 | 240.58 | 238.20 | 240.12 | 239.28 | 8.52% | 431 |
| Oct 5, 2026 | 221.26 | 221.26 | 221.26 | 221.26 | 220.49 | -1.94% | 240 |
| Oct 2, 2026 | 225.63 | 225.63 | 225.63 | 225.63 | 224.84 | 2.46% | 5 |
| Sep 29, 2026 | 220.22 | 220.22 | 220.22 | 220.22 | 219.45 | -0.98% | 100 |
| Sep 28, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 221.62 | -0.82% | 10 |
| Sep 25, 2026 | 224.25 | 224.25 | 224.25 | 224.25 | 223.47 | -0.75% | 50 |
| Sep 23, 2026 | 225.94 | 225.94 | 225.94 | 225.94 | 225.15 | 2.54% | 6 |
| Sep 22, 2026 | 220.35 | 220.35 | 220.35 | 220.35 | 219.58 | -2.04% | 10 |
| Sep 21, 2026 | 224.94 | 224.94 | 224.94 | 224.94 | 224.15 | -4.02% | 1 |
| Sep 18, 2026 | 234.37 | 234.37 | 234.37 | 234.37 | 233.55 | 1.09% | 3 |
| Sep 17, 2026 | 231.84 | 231.84 | 231.84 | 231.84 | 231.03 | 0.30% | 30 |
| Sep 14, 2026 | 231.15 | 231.15 | 231.15 | 231.15 | 230.34 | 3.93% | 5 |
| Sep 8, 2026 | 222.42 | 222.42 | 222.42 | 222.42 | 221.64 | -2.32% | 10 |
| Sep 1, 2026 | 226.60 | 227.70 | 226.60 | 227.70 | 226.90 | 3.97% | 11 |
| Aug 27, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 218.23 | 1.94% | 5 |
| Aug 26, 2026 | 214.83 | 214.83 | 214.83 | 214.83 | 214.08 | -1.45% | 5 |
| Aug 24, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.24 | -1.00% | 10 |
| Aug 18, 2026 | 218.40 | 220.20 | 218.40 | 220.20 | 219.43 | 4.02% | 360 |
| Aug 14, 2026 | 212.31 | 212.52 | 211.68 | 211.68 | 210.94 | 2.34% | 18 |
| Aug 12, 2026 | 206.85 | 206.85 | 206.85 | 206.85 | 206.13 | -2.67% | 5 |
| Aug 11, 2026 | 211.80 | 212.52 | 211.80 | 212.52 | 211.78 | 2.81% | 232 |
| Aug 10, 2026 | 201.97 | 206.72 | 201.78 | 206.72 | 206.00 | 10.34% | 24 |
| Aug 7, 2026 | 187.34 | 187.34 | 187.34 | 187.34 | 186.68 | -0.12% | 2 |
| Aug 6, 2026 | 183.24 | 187.56 | 183.24 | 187.56 | 186.90 | -0.76% | 76 |
| Aug 3, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 188.34 | 6.99% | 180 |
| Jul 28, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 176.03 | -2.70% | 770 |
| Jul 27, 2026 | 177.48 | 181.56 | 177.48 | 181.56 | 180.92 | -0.56% | 4 |
| Jul 24, 2026 | 183.92 | 183.92 | 182.59 | 182.59 | 181.95 | -3.58% | 2 |
| Jul 23, 2026 | 189.36 | 189.36 | 189.36 | 189.36 | 188.70 | 2.79% | 2 |
| Jul 22, 2026 | 176.01 | 184.22 | 176.01 | 184.22 | 183.58 | 2.58% | 3 |
| Jul 17, 2026 | 181.40 | 181.40 | 180.25 | 180.46 | 178.96 | 4.87% | 3 |
| Jul 14, 2026 | 172.08 | 172.08 | 172.08 | 172.08 | 170.65 | -3.95% | 11 |
| Jul 13, 2026 | 177.50 | 179.15 | 177.50 | 179.15 | 177.66 | -1.24% | 750 |
| Jul 8, 2026 | 178.20 | 181.40 | 178.20 | 181.40 | 179.89 | 3.30% | 9 |
| Jul 7, 2026 | 175.61 | 175.61 | 175.61 | 175.61 | 174.15 | 4.72% | 1 |
| Jul 6, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 166.31 | -0.77% | 240 |
| Jun 26, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 167.60 | -4.95% | 300 |
| Jun 23, 2026 | 176.20 | 177.80 | 176.20 | 177.80 | 176.32 | 1.14% | 5 |
| Jun 22, 2026 | 171.00 | 175.80 | 171.00 | 175.80 | 174.34 | 2.81% | 656 |
| Jun 18, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 169.58 | -1.16% | 1 |
| Jun 17, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 171.56 | -0.81% | 2 |
| Jun 16, 2026 | 174.42 | 174.42 | 174.42 | 174.42 | 172.97 | -1.79% | 1 |
| Jun 15, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 176.12 | -10.71% | 491 |
| Jun 12, 2026 | 200.89 | 200.89 | 198.90 | 198.90 | 197.25 | - | 3 |
| Jun 10, 2026 | 196.90 | 198.90 | 196.90 | 198.90 | 197.25 | 5.85% | 8 |
| Jun 9, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 186.34 | -3.57% | 19 |
| Jun 8, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 193.23 | 2.02% | 460 |