Air Products and Chemicals, Inc. (BVMF:A1PD34)
Brazil · Delayed Price · Currency is BRL 58.02
+0.03 (0.05%)
At close: Oct 8, 2026
BVMF:A1PD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 0.05% | 2 |
| Oct 7, 2026 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | -0.85% | 1 |
| Oct 6, 2026 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - | 1 |
| Oct 5, 2026 | 58.29 | 58.49 | 57.80 | 58.49 | 58.49 | -3.48% | 1,452 |
| Oct 2, 2026 | 60.25 | 60.88 | 60.18 | 60.60 | 60.60 | 1.59% | 214 |
| Oct 1, 2026 | 81.98 | 81.98 | 58.40 | 59.65 | 59.65 | -27.25% | 2,226 |
| Sep 30, 2026 | 61.00 | 82.99 | 61.00 | 81.99 | 81.99 | 35.99% | 396 |
| Sep 29, 2026 | 59.48 | 68.99 | 59.48 | 60.55 | 60.29 | -0.51% | 59 |
| Sep 28, 2026 | 61.80 | 61.80 | 60.86 | 60.86 | 60.60 | -1.04% | 788 |
| Sep 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.24 | -0.58% | 5 |
| Sep 24, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.60 | 2.15% | 100 |
| Sep 21, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.30 | -3.04% | 3 |
| Sep 16, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.19 | 1.07% | 1 |
| Sep 15, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.54 | -1.25% | 5 |
| Sep 10, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.31 | -1.32% | 6 |
| Sep 9, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.15 | - | 1 |
| Sep 8, 2026 | 65.00 | 65.00 | 63.42 | 63.42 | 63.15 | -2.43% | 267 |
| Sep 1, 2026 | 65.35 | 65.35 | 65.00 | 65.00 | 64.72 | -2.56% | 1,000 |
| Aug 31, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.43 | - | 4 |
| Aug 28, 2026 | 66.71 | 66.71 | 66.71 | 66.71 | 66.43 | 1.38% | 4 |
| Aug 27, 2026 | 65.52 | 65.80 | 65.52 | 65.80 | 65.52 | 0.32% | 4 |
| Aug 24, 2026 | 65.76 | 65.76 | 64.96 | 65.59 | 65.31 | 0.11% | 4 |
| Aug 20, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.24 | - | 2 |
| Aug 19, 2026 | 65.94 | 65.94 | 65.52 | 65.52 | 65.24 | -0.95% | 2 |
| Aug 18, 2026 | 66.01 | 66.15 | 66.01 | 66.15 | 65.87 | -1.25% | 500 |
| Aug 14, 2026 | 66.99 | 66.99 | 66.99 | 66.99 | 66.70 | 1.27% | 100 |
| Aug 13, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 65.87 | 0.24% | 1 |
| Aug 10, 2026 | 66.00 | 66.00 | 65.99 | 65.99 | 65.71 | 4.60% | 399 |
| Aug 5, 2026 | 63.09 | 63.09 | 63.09 | 63.09 | 62.82 | 0.91% | 5 |
| Aug 4, 2026 | 62.53 | 62.53 | 62.52 | 62.52 | 62.25 | 0.01% | 1,799 |
| Jul 31, 2026 | 62.45 | 62.51 | 62.45 | 62.51 | 62.24 | -1.20% | 1,799 |
| Jul 30, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.00 | 1.73% | 899 |
| Jul 29, 2026 | 62.26 | 62.26 | 62.19 | 62.19 | 61.93 | -1.94% | 4,799 |
| Jul 28, 2026 | 63.08 | 63.43 | 63.08 | 63.43 | 63.16 | 1.06% | 4,799 |
| Jul 24, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.50 | 0.30% | 1,139 |
| Jul 23, 2026 | 62.70 | 62.70 | 62.57 | 62.57 | 62.31 | -0.70% | 545 |
| Jul 21, 2026 | 63.08 | 63.08 | 63.02 | 63.02 | 62.75 | 1.26% | 2,399 |
| Jul 15, 2026 | 62.13 | 62.24 | 62.13 | 62.24 | 61.97 | -5.47% | 2,699 |
| Jul 2, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 65.55 | - | 35 |
| Jul 1, 2026 | 60.72 | 65.83 | 60.72 | 65.83 | 65.55 | 8.87% | 23 |
| Jun 25, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.21 | - | 299 |
| Jun 22, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.21 | 2.02% | 5 |
| Jun 17, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | 59.02 | -0.81% | 5 |
| May 20, 2026 | 60.01 | 60.01 | 60.01 | 60.01 | 59.50 | -1.01% | 5 |
| May 19, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.11 | -0.85% | 899 |
| May 18, 2026 | 61.18 | 61.18 | 61.14 | 61.14 | 60.62 | -2.29% | 1,799 |
| May 14, 2026 | 62.51 | 62.57 | 62.51 | 62.57 | 62.04 | -0.24% | 2,399 |
| May 13, 2026 | 62.72 | 62.72 | 62.72 | 62.72 | 62.19 | 0.99% | 5 |
| May 5, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.58 | -1.16% | 539 |
| Apr 28, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.30 | -0.20% | 539 |