APS Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.66	2.80	2.66	2.74	2.74	3.40%	42,460
Jan 21, 2026	2.89	2.92	2.64	2.65	2.65	-1.12%	79,650
Jan 20, 2026	2.70	2.79	2.65	2.68	2.68	-	59,992
Jan 19, 2026	2.52	2.70	2.52	2.68	2.68	5.10%	54,358
Jan 16, 2026	2.56	2.59	2.48	2.55	2.55	-0.39%	47,739
Jan 15, 2026	2.61	2.70	2.44	2.56	2.56	-1.92%	141,566
Jan 14, 2026	2.49	2.80	2.44	2.61	2.61	7.41%	213,477
Jan 13, 2026	2.48	2.48	2.43	2.43	2.43	-1.62%	18,823
Jan 12, 2026	2.39	2.49	2.37	2.47	2.47	2.92%	17,594
Jan 9, 2026	2.39	2.43	2.38	2.40	2.40	0.42%	18,900
Jan 8, 2026	2.44	2.44	2.38	2.39	2.39	0.42%	15,292
Jan 7, 2026	2.47	2.47	2.38	2.38	2.38	-2.86%	13,580
Jan 5, 2026	2.40	2.50	2.37	2.45	2.45	2.08%	11,412
Jan 2, 2026	2.42	2.58	2.36	2.40	2.40	-0.83%	43,357
Dec 30, 2025	2.35	2.42	2.35	2.42	2.42	3.42%	9,403
Dec 29, 2025	2.31	2.42	2.30	2.34	2.34	1.30%	21,777
Dec 23, 2025	2.46	2.46	2.24	2.31	2.31	-4.55%	52,750
Dec 22, 2025	2.47	2.47	2.38	2.42	2.42	-	12,067
Dec 19, 2025	2.49	2.50	2.37	2.42	2.42	0.83%	26,233
Dec 18, 2025	2.34	2.48	2.34	2.40	2.40	3.00%	16,731
Dec 17, 2025	2.33	2.39	2.33	2.33	2.33	0.87%	521
Dec 16, 2025	2.44	2.61	2.31	2.31	2.31	-5.33%	27,259
Dec 15, 2025	2.60	2.60	2.44	2.44	2.44	-1.61%	5,154
Dec 12, 2025	2.48	2.61	2.45	2.48	2.48	-	13,565
Dec 11, 2025	2.60	2.60	2.47	2.48	2.48	-4.25%	5,326
Dec 10, 2025	2.64	2.64	2.50	2.59	2.59	-1.89%	37,289
Dec 9, 2025	2.50	2.66	2.49	2.64	2.64	5.60%	13,240
Dec 8, 2025	2.51	2.66	2.50	2.50	2.50	-1.57%	7,482
Dec 5, 2025	2.65	2.65	2.49	2.54	2.54	-3.79%	24,323
Dec 4, 2025	2.70	2.70	2.57	2.64	2.64	-0.75%	34,380
Dec 3, 2025	2.67	2.70	2.66	2.66	2.66	-0.37%	5,073
Dec 2, 2025	2.76	2.76	2.67	2.67	2.67	-1.11%	4,741
Dec 1, 2025	2.75	2.75	2.70	2.70	2.70	-1.46%	5,238
Nov 28, 2025	2.74	2.74	2.74	2.74	2.74	-0.36%	73
Nov 27, 2025	2.81	2.81	2.64	2.75	2.75	0.36%	14,660
Nov 26, 2025	2.81	2.81	2.71	2.74	2.74	-2.14%	5,753
Nov 25, 2025	2.80	2.84	2.64	2.80	2.80	-	13,659
Nov 24, 2025	2.87	2.87	2.76	2.80	2.80	-0.36%	1,317
Nov 21, 2025	2.90	2.90	2.81	2.81	2.81	-2.77%	4,443
Nov 20, 2025	2.80	2.98	2.80	2.89	2.89	1.05%	24,705
Nov 19, 2025	2.86	2.88	2.75	2.86	2.86	0.70%	2,752
Nov 18, 2025	2.79	2.84	2.79	2.84	2.84	1.79%	2,373
Nov 17, 2025	2.95	2.95	2.79	2.79	2.79	-3.79%	21,514
Nov 14, 2025	2.94	2.95	2.90	2.90	2.90	-1.36%	11,081
Nov 13, 2025	2.86	2.94	2.81	2.94	2.94	2.80%	14,941
Nov 12, 2025	2.94	2.96	2.86	2.86	2.86	-2.72%	3,079
Nov 10, 2025	2.98	2.98	2.85	2.94	2.94	-0.68%	9,027
Nov 7, 2025	2.98	2.98	2.94	2.96	2.96	-0.67%	20,803
Nov 6, 2025	2.98	2.98	2.98	2.98	2.98	-	1,672
Nov 5, 2025	2.97	2.98	2.97	2.98	2.98	0.68%	1,628