Skip to main content
logo
APA Corporation (BVMF:A1PA34)
Brazil flag Brazil · Delayed Price · Currency is BRL
191.50
+7.20 (3.91%)
Jun 1, 2026, 3:26 PM EDT

BVMF:A1PA34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026191.50191.50191.50191.50191.503.91%90
May 28, 2026184.14184.30184.14184.30184.30-11.03%908
May 20, 2026207.15207.15207.15207.15207.151.15%50
May 19, 2026204.80204.80204.80204.80204.804.27%250
May 18, 2026196.42196.42196.42196.42196.426.35%1
May 13, 2026184.70184.70184.70184.70184.701.90%300
May 12, 2026181.20181.26181.20181.26181.260.03%340
May 11, 2026181.56181.56181.20181.20181.20-4.13%302
May 6, 2026192.20192.20189.00189.00189.00-8.39%150
May 4, 2026206.30206.30206.30206.30206.308.29%300
Apr 27, 2026190.50190.50190.50190.50190.50-1.76%40
Apr 23, 2026193.92193.92193.92193.92193.92-4.27%15
Apr 22, 2026202.56202.56202.56202.56202.565.00%3
Apr 10, 2026193.80193.80193.80193.80192.91-0.72%11
Apr 9, 2026199.60199.60195.20195.20194.31-11.89%49
Apr 7, 2026223.52223.52221.54221.54220.53-120
Apr 6, 2026228.14228.14218.46221.54220.533.02%35
Apr 2, 2026224.70233.94213.99215.04214.061.20%50
Apr 1, 2026211.40212.50208.78212.50211.53-4.92%1,572
Mar 31, 2026223.50223.50223.50223.50222.48-2.04%1,510
Mar 30, 2026229.54230.46228.16228.16227.121.88%23
Mar 26, 2026224.62224.62223.96223.96222.943.95%110
Mar 25, 2026216.00217.50215.46215.46214.486.21%159
Mar 23, 2026202.86202.86202.86202.86201.93-2.56%5
Mar 20, 2026204.80208.20204.80208.20207.253.96%19
Mar 19, 2026200.70200.70200.26200.26199.354.46%608
Mar 18, 2026188.10191.71188.10191.71190.833.00%2
Mar 17, 2026185.40186.12185.40186.12185.271.37%31
Mar 16, 2026179.46183.60179.46183.60182.764.89%58
Mar 13, 2026175.04175.04175.04175.04174.244.59%2
Mar 11, 2026167.36167.36167.36167.36166.600.10%6
Mar 10, 2026165.03167.19165.03167.19166.43-1.85%107
Mar 9, 2026174.08174.08170.34170.34169.56-2.15%32
Mar 6, 2026175.00175.00174.08174.08173.282.28%100
Mar 5, 2026170.00170.88170.00170.20169.425.28%17
Mar 4, 2026162.00162.00161.67161.67160.93-2.78%151
Mar 3, 2026162.07170.08162.07166.30165.543.94%16
Mar 2, 2026160.00160.00160.00160.00159.273.66%400
Feb 27, 2026154.35154.35154.35154.35153.654.72%1
Feb 23, 2026147.40147.40147.40147.40146.73-1.80%3
Feb 20, 2026152.00152.00150.10150.10149.417.81%4
Feb 12, 2026139.23139.23139.23139.23138.59-3
Feb 5, 2026139.23139.23139.23139.23138.59-2.09%2
Feb 4, 2026143.00143.00142.20142.20141.550.23%6
Jan 15, 2026142.80142.80142.80142.80141.23-0.52%2
Jan 14, 2026143.55143.55143.55143.55141.976.69%1
Jan 2, 2026134.55134.55134.55134.55133.07-1.43%1
Dec 30, 2025136.50136.50136.50136.50135.000.89%10
Dec 29, 2025137.10137.10135.30135.30133.812.16%2
Dec 18, 2025134.82134.82132.44132.44130.98-1.22%2