Aptiv PLC (BVMF:APTV34)
Brazil · Delayed Price · Currency is BRL 138.73
-2.84 (-2.01%)
At close: May 26, 2026
BVMF:APTV34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |