Aptiv PLC (BVMF:APTV34)
Brazil · Delayed Price · Currency is BRL 115.47
-2.96 (-2.50%)
At close: Sep 1, 2026
BVMF:APTV34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | -2.50% | 1 |
| Aug 31, 2026 | 117.00 | 118.43 | 117.00 | 118.43 | 118.43 | -0.61% | 3 |
| Aug 28, 2026 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | -4.98% | 1 |
| Aug 21, 2026 | 122.88 | 125.40 | 122.88 | 125.40 | 125.40 | -1.66% | 59 |
| Aug 19, 2026 | 127.01 | 127.52 | 127.01 | 127.52 | 127.52 | -1.21% | 2 |
| Aug 17, 2026 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | 2.80% | 3 |
| Aug 13, 2026 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | -2.14% | 1 |
| Aug 11, 2026 | 126.63 | 129.22 | 126.63 | 128.31 | 128.31 | 3.35% | 24 |
| Aug 10, 2026 | 123.84 | 124.15 | 123.84 | 124.15 | 124.15 | 0.25% | 4 |
| Aug 7, 2026 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | 1.09% | 1 |
| Aug 6, 2026 | 121.20 | 122.50 | 121.20 | 122.50 | 122.50 | 2.40% | 30 |
| Aug 5, 2026 | 120.00 | 120.00 | 119.63 | 119.63 | 119.63 | -2.73% | 9 |
| Aug 4, 2026 | 127.94 | 127.94 | 119.69 | 122.99 | 122.99 | -19.29% | 69 |
| Jul 28, 2026 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | 4.74% | 2 |
| Jul 23, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -3.10% | 2 |
| 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 |