Aptiv PLC (BVMF:APTV34)
Brazil · Delayed Price · Currency is BRL 150.16
0.00 (0.00%)
At close: Jul 16, 2026
BVMF:APTV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 149.56 | 151.20 | 149.56 | 150.16 | 150.16 | 0.30% | 15 |
| Jul 15, 2026 | 146.40 | 149.71 | 146.40 | 149.71 | 149.71 | 1.74% | 10 |
| Jul 14, 2026 | 147.00 | 147.15 | 147.00 | 147.15 | 147.15 | -3.50% | 53 |
| Jul 13, 2026 | 152.48 | 152.48 | 152.48 | 152.48 | 152.48 | 0.54% | 2 |
| Jul 9, 2026 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | -0.68% | 1 |
| Jul 6, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | 1.81% | 1 |
| Jul 3, 2026 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | -0.81% | 4 |
| Jul 2, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -7.24% | 55 |
| Jul 1, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 9.32% | 211 |
| Jun 30, 2026 | 149.11 | 149.11 | 149.11 | 149.11 | 149.11 | -2.00% | 1 |
| Jun 29, 2026 | 152.32 | 152.96 | 151.84 | 152.16 | 152.16 | -4.04% | 24 |
| Jun 25, 2026 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | -3.97% | 2 |
| Jun 22, 2026 | 160.48 | 165.28 | 160.48 | 165.12 | 165.12 | 0.49% | 4 |
| Jun 18, 2026 | 164.96 | 164.96 | 163.68 | 164.32 | 164.32 | -2.17% | 39 |
| Jun 16, 2026 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | -3.04% | 2 |
| Jun 15, 2026 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | - | 5 |
| Jun 12, 2026 | 173.40 | 173.57 | 173.06 | 173.23 | 173.23 | 1.68% | 30 |
| Jun 11, 2026 | 170.37 | 170.37 | 170.37 | 170.37 | 170.37 | 0.69% | 40 |
| Jun 10, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | -5.47% | 2 |
| Jun 9, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.98% | 1 |
| Jun 5, 2026 | 188.48 | 188.48 | 177.08 | 177.27 | 177.27 | -10.12% | 185 |
| Jun 3, 2026 | 196.65 | 197.22 | 196.65 | 197.22 | 197.22 | 7.62% | 10 |
| Jun 2, 2026 | 174.08 | 183.26 | 174.08 | 183.26 | 183.26 | 6.84% | 311 |
| Jun 1, 2026 | 166.22 | 171.53 | 166.22 | 171.53 | 171.53 | 23.64% | 830 |
| May 26, 2026 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | -2.01% | 2 |
| May 25, 2026 | 141.57 | 141.57 | 141.57 | 141.57 | 141.57 | 5.01% | 1 |
| May 19, 2026 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | -0.42% | 10 |
| May 15, 2026 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - | 1 |
| May 12, 2026 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | -9.44% | 1 |
| Apr 30, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.31% | 10 |
| Apr 27, 2026 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | -0.44% | 58 |
| Apr 24, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | -1.12% | 20 |
| Apr 22, 2026 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 1.24% | 1 |
| Apr 20, 2026 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | -2.33% | 1 |
| Apr 17, 2026 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | 6.09% | 58 |
| Apr 15, 2026 | 144.33 | 144.33 | 144.33 | 144.33 | 144.33 | -3.30% | 1 |
| Apr 14, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | -3.77% | 1 |
| Apr 8, 2026 | 155.25 | 155.85 | 155.10 | 155.10 | 155.10 | 3.02% | 37 |
| Apr 7, 2026 | 152.00 | 152.32 | 150.10 | 150.56 | 150.56 | 4.25% | 370 |
| Mar 30, 2026 | 184.76 | 184.76 | 144.42 | 144.42 | 144.42 | -19.95% | 211 |
| Mar 27, 2026 | 180.41 | 180.41 | 180.41 | 180.41 | 180.41 | -2.89% | 2 |
| Mar 23, 2026 | 190.00 | 190.00 | 185.77 | 185.77 | 185.77 | -9.38% | 96 |
| Mar 20, 2026 | 192.26 | 205.00 | 182.58 | 205.00 | 205.00 | -0.50% | 57 |
| Feb 20, 2026 | 206.23 | 206.66 | 205.19 | 206.03 | 206.03 | -5.92% | 98 |
| Feb 10, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0.46% | 1 |
| Feb 9, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 6.24% | 3 |
| 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 |