Aptiv PLC (BVMF:APTV34)
Brazil · Delayed Price · Currency is BRL 205.20
+0.40 (0.20%)
At close: Feb 2, 2026
Aptiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 197.20 | 205.20 | 197.20 | 205.20 | 205.20 | 0.20% | 429 |
| Jan 29, 2026 | 204.10 | 204.80 | 204.10 | 204.80 | 204.80 | 0.49% | 4 |
| Jan 28, 2026 | 203.81 | 203.81 | 203.81 | 203.81 | 203.81 | 0.46% | 10 |
| Jan 23, 2026 | 202.88 | 202.88 | 202.88 | 202.88 | 202.88 | -2.32% | 44 |
| Jan 20, 2026 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | -1.23% | 5 |
| Jan 16, 2026 | 220.22 | 220.22 | 210.00 | 210.28 | 210.28 | -5.30% | 770 |
| Jan 15, 2026 | 222.04 | 222.04 | 222.04 | 222.04 | 222.04 | -7.02% | 211 |
| Jan 14, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | 0.41% | 10 |
| Jan 13, 2026 | 236.05 | 237.82 | 236.05 | 237.82 | 237.82 | 1.20% | 2 |
| Jan 12, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -0.51% | 3 |
| Jan 9, 2026 | 234.22 | 236.20 | 234.22 | 236.20 | 236.20 | 0.43% | 642 |
| Jan 8, 2026 | 229.89 | 235.20 | 229.89 | 235.20 | 235.20 | 6.27% | 5 |
| Jan 7, 2026 | 221.33 | 221.33 | 221.33 | 221.33 | 221.33 | -0.09% | 1 |
| Jan 6, 2026 | 216.92 | 222.85 | 216.92 | 221.53 | 221.53 | 3.04% | 19 |
| Jan 5, 2026 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 1.18% | 3 |
| Jan 2, 2026 | 211.50 | 212.50 | 211.50 | 212.50 | 212.50 | 0.71% | 3 |
| Dec 30, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.94% | 1 |
| Dec 18, 2025 | 214.53 | 214.63 | 212.12 | 213.01 | 213.01 | 1.63% | 30 |
| Dec 17, 2025 | 209.59 | 209.59 | 209.59 | 209.59 | 209.59 | 0.01% | 2 |
| Nov 28, 2025 | 209.56 | 209.56 | 209.56 | 209.56 | 209.56 | -2.60% | 1 |
| Nov 13, 2025 | 216.92 | 217.36 | 214.71 | 215.16 | 215.16 | -0.74% | 33 |
| Nov 11, 2025 | 216.77 | 216.77 | 216.77 | 216.77 | 216.77 | -1.81% | 144 |
| Nov 10, 2025 | 220.77 | 220.77 | 220.77 | 220.77 | 220.77 | -0.84% | 77 |
| Nov 7, 2025 | 222.64 | 222.64 | 222.64 | 222.64 | 222.64 | 1.72% | 211 |
| Nov 4, 2025 | 219.34 | 219.34 | 218.88 | 218.88 | 218.88 | -5.80% | 277 |
| Oct 29, 2025 | 232.36 | 232.36 | 232.36 | 232.36 | 232.36 | 0.45% | 144 |
| Oct 24, 2025 | 229.03 | 231.33 | 229.03 | 231.33 | 231.33 | 0.05% | 226 |
| Oct 21, 2025 | 230.78 | 231.22 | 230.78 | 231.22 | 231.22 | 4.05% | 90 |
| Oct 10, 2025 | 222.22 | 222.22 | 222.22 | 222.22 | 222.22 | 0.30% | 88 |
| Oct 9, 2025 | 221.55 | 221.55 | 221.55 | 221.55 | 221.55 | -4.91% | 144 |
| Oct 2, 2025 | 232.99 | 232.99 | 232.99 | 232.99 | 232.99 | - | 2 |
| Oct 1, 2025 | 229.88 | 232.99 | 229.88 | 232.99 | 232.99 | 6.99% | 525 |
| Sep 4, 2025 | 217.76 | 217.76 | 217.76 | 217.76 | 217.76 | - | 1 |
| Sep 3, 2025 | 217.77 | 217.77 | 217.77 | 217.77 | 217.77 | 6.19% | 88 |
| Aug 22, 2025 | 205.07 | 205.07 | 205.07 | 205.07 | 205.07 | 0.86% | 1 |
| Aug 21, 2025 | 204.77 | 204.77 | 203.33 | 203.33 | 203.33 | -2.14% | 244 |