APA Corporation (BVMF:A1PA34)
Brazil · Delayed Price · Currency is BRL 206.72
+19.38 (10.34%)
Last updated: Aug 10, 2026, 1:07 PM GMT-3
BVMF:A1PA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 187.34 | 187.34 | 187.34 | 187.34 | 187.34 | -0.12% | 2 |
| Aug 6, 2026 | 183.24 | 187.56 | 183.24 | 187.56 | 187.56 | -0.76% | 76 |
| Aug 3, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 6.99% | 180 |
| Jul 28, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | -2.70% | 770 |
| Jul 27, 2026 | 177.48 | 181.56 | 177.48 | 181.56 | 181.56 | -0.56% | 4 |
| Jul 24, 2026 | 183.92 | 183.92 | 182.59 | 182.59 | 182.59 | -3.58% | 2 |
| Jul 23, 2026 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | 2.79% | 2 |
| Jul 22, 2026 | 176.01 | 184.22 | 176.01 | 184.22 | 184.22 | 2.57% | 3 |
| Jul 17, 2026 | 181.40 | 181.40 | 180.25 | 180.46 | 179.61 | 4.87% | 3 |
| Jul 14, 2026 | 172.08 | 172.08 | 172.08 | 172.08 | 171.27 | -3.95% | 11 |
| Jul 13, 2026 | 177.50 | 179.15 | 177.50 | 179.15 | 178.31 | -1.24% | 750 |
| Jul 8, 2026 | 178.20 | 181.40 | 178.20 | 181.40 | 180.54 | 3.30% | 9 |
| Jul 7, 2026 | 175.61 | 175.61 | 175.61 | 175.61 | 174.78 | 4.72% | 1 |
| Jul 6, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 166.91 | -0.77% | 240 |
| Jun 26, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.20 | -4.95% | 300 |
| Jun 23, 2026 | 176.20 | 177.80 | 176.20 | 177.80 | 176.96 | 1.14% | 5 |
| Jun 22, 2026 | 171.00 | 175.80 | 171.00 | 175.80 | 174.97 | 2.81% | 656 |
| Jun 18, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.19 | -1.16% | 1 |
| Jun 17, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.18 | -0.81% | 2 |
| Jun 16, 2026 | 174.42 | 174.42 | 174.42 | 174.42 | 173.60 | -1.79% | 1 |
| Jun 15, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 176.76 | -10.71% | 491 |
| Jun 12, 2026 | 200.89 | 200.89 | 198.90 | 198.90 | 197.96 | - | 3 |
| Jun 10, 2026 | 196.90 | 198.90 | 196.90 | 198.90 | 197.96 | 5.85% | 8 |
| Jun 9, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.01 | -3.57% | 19 |
| Jun 8, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 193.93 | 2.02% | 460 |
| Jun 2, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 190.10 | -0.26% | 435 |
| Jun 1, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 190.60 | 3.91% | 90 |
| May 28, 2026 | 184.14 | 184.30 | 184.14 | 184.30 | 183.43 | -11.03% | 908 |
| May 20, 2026 | 207.15 | 207.15 | 207.15 | 207.15 | 206.17 | 1.15% | 50 |
| May 19, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 203.83 | 4.27% | 250 |
| May 18, 2026 | 196.42 | 196.42 | 196.42 | 196.42 | 195.49 | 6.35% | 1 |
| May 13, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 183.83 | 1.90% | 300 |
| May 12, 2026 | 181.20 | 181.26 | 181.20 | 181.26 | 180.41 | 0.03% | 340 |
| May 11, 2026 | 181.56 | 181.56 | 181.20 | 181.20 | 180.35 | -4.13% | 302 |
| May 6, 2026 | 192.20 | 192.20 | 189.00 | 189.00 | 188.11 | -8.39% | 150 |
| May 4, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 205.33 | 8.29% | 300 |
| Apr 27, 2026 | 190.50 | 190.50 | 190.50 | 190.50 | 189.60 | -1.76% | 40 |
| Apr 23, 2026 | 193.92 | 193.92 | 193.92 | 193.92 | 193.01 | -4.27% | 15 |
| Apr 22, 2026 | 202.56 | 202.56 | 202.56 | 202.56 | 201.61 | 4.98% | 3 |
| Apr 10, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 192.04 | -0.72% | 11 |
| Apr 9, 2026 | 199.60 | 199.60 | 195.20 | 195.20 | 193.43 | -11.89% | 49 |
| Apr 7, 2026 | 223.52 | 223.52 | 221.54 | 221.54 | 219.53 | - | 120 |
| Apr 6, 2026 | 228.14 | 228.14 | 218.46 | 221.54 | 219.53 | 3.02% | 35 |
| Apr 2, 2026 | 224.70 | 233.94 | 213.99 | 215.04 | 213.09 | 1.20% | 50 |
| Apr 1, 2026 | 211.40 | 212.50 | 208.78 | 212.50 | 210.57 | -4.92% | 1,572 |
| Mar 31, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 221.47 | -2.04% | 1,510 |
| Mar 30, 2026 | 229.54 | 230.46 | 228.16 | 228.16 | 226.09 | 1.88% | 23 |
| Mar 26, 2026 | 224.62 | 224.62 | 223.96 | 223.96 | 221.93 | 3.95% | 110 |
| Mar 25, 2026 | 216.00 | 217.50 | 215.46 | 215.46 | 213.51 | 6.21% | 159 |
| Mar 23, 2026 | 202.86 | 202.86 | 202.86 | 202.86 | 201.02 | -2.56% | 5 |