APB Apranga Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	2.94	2.95	2.94	2.95	2.95	0.34%	3,911
Aug 28, 2025	2.94	2.95	2.94	2.94	2.94	0.34%	594
Aug 27, 2025	2.94	2.95	2.93	2.93	2.93	-	6,014
Aug 26, 2025	2.94	2.94	2.93	2.93	2.93	-0.34%	1,226
Aug 25, 2025	2.93	2.94	2.93	2.94	2.94	-	1,043
Aug 22, 2025	2.94	2.94	2.93	2.94	2.94	-	1,771
Aug 21, 2025	2.93	2.94	2.93	2.94	2.94	0.34%	796
Aug 20, 2025	2.93	2.94	2.93	2.93	2.93	-	4,741
Aug 19, 2025	2.93	2.93	2.93	2.93	2.93	0.34%	463
Aug 18, 2025	2.91	2.92	2.91	2.92	2.92	0.34%	2,535
Aug 14, 2025	2.92	2.92	2.91	2.91	2.91	-0.34%	2,687
Aug 13, 2025	2.91	2.92	2.90	2.92	2.92	0.34%	1,945
Aug 12, 2025	2.89	2.91	2.89	2.91	2.91	0.69%	2,508
Aug 11, 2025	2.89	2.90	2.88	2.89	2.89	-	7,551
Aug 8, 2025	2.89	2.90	2.88	2.89	2.89	-	3,263
Aug 7, 2025	2.91	2.91	2.88	2.89	2.89	-0.69%	4,905
Aug 6, 2025	2.91	2.91	2.89	2.91	2.91	0.34%	1,861
Aug 5, 2025	2.89	2.90	2.89	2.90	2.90	0.69%	5,534
Aug 4, 2025	2.89	2.90	2.88	2.88	2.88	-0.35%	12,382
Aug 1, 2025	2.88	2.89	2.88	2.89	2.89	0.35%	2,826
Jul 31, 2025	2.88	2.88	2.87	2.88	2.88	0.35%	1,380
Jul 30, 2025	2.87	2.89	2.86	2.87	2.87	-0.69%	13,953
Jul 29, 2025	2.89	2.89	2.87	2.89	2.89	-	1,914
Jul 28, 2025	2.89	2.89	2.87	2.89	2.89	-	2,211
Jul 25, 2025	2.87	2.89	2.87	2.89	2.89	-	1,546
Jul 24, 2025	2.89	2.89	2.88	2.89	2.89	-	956
Jul 23, 2025	2.89	2.89	2.86	2.89	2.89	0.35%	9,834
Jul 22, 2025	2.87	2.89	2.86	2.88	2.88	0.35%	9,936
Jul 21, 2025	2.86	2.87	2.86	2.87	2.87	0.35%	3,788
Jul 18, 2025	2.86	2.87	2.86	2.86	2.86	-0.35%	4,675
Jul 17, 2025	2.87	2.87	2.86	2.87	2.87	-	1,600
Jul 16, 2025	2.87	2.87	2.86	2.87	2.87	-	947
Jul 15, 2025	2.85	2.87	2.85	2.87	2.87	0.35%	3,782
Jul 14, 2025	2.87	2.87	2.85	2.86	2.86	-	5,599
Jul 11, 2025	2.86	2.87	2.86	2.86	2.86	-	2,507
Jul 10, 2025	2.87	2.87	2.86	2.86	2.86	-0.35%	3,165
Jul 9, 2025	2.87	2.87	2.86	2.87	2.87	0.35%	1,933
Jul 8, 2025	2.87	2.87	2.85	2.86	2.86	-	4,050
Jul 7, 2025	2.87	2.87	2.86	2.86	2.86	-0.35%	1,776
Jul 4, 2025	2.87	2.87	2.86	2.87	2.87	-	1,190
Jul 3, 2025	2.86	2.87	2.85	2.87	2.87	0.35%	7,819
Jul 2, 2025	2.85	2.86	2.85	2.86	2.86	0.35%	3,265
Jul 1, 2025	2.85	2.85	2.84	2.85	2.85	-	15,845
Jun 30, 2025	2.86	2.86	2.85	2.85	2.85	-0.35%	10,271
Jun 27, 2025	2.86	2.86	2.85	2.86	2.86	0.35%	909
Jun 26, 2025	2.86	2.86	2.84	2.85	2.85	-0.35%	2,077
Jun 25, 2025	2.85	2.86	2.85	2.86	2.86	0.35%	11,529
Jun 23, 2025	2.86	2.86	2.85	2.85	2.85	-0.35%	6,024
Jun 20, 2025	2.85	2.86	2.83	2.86	2.86	0.70%	23,312
Jun 19, 2025	2.83	2.84	2.83	2.84	2.84	0.35%	5,482