APS Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.62	2.73	2.59	2.70	2.70	3.85%	164,191
Mar 5, 2026	2.59	2.60	2.50	2.60	2.60	0.78%	21,077
Mar 4, 2026	2.58	2.60	2.46	2.58	2.58	-	51,990
Mar 3, 2026	2.63	2.63	2.51	2.58	2.58	-2.64%	22,533
Mar 2, 2026	2.59	2.66	2.55	2.65	2.65	0.38%	33,756
Feb 27, 2026	2.65	2.65	2.58	2.64	2.64	1.54%	21,353
Feb 26, 2026	2.69	2.72	2.60	2.60	2.60	-3.70%	17,103
Feb 25, 2026	2.69	2.74	2.60	2.70	2.70	1.50%	32,060
Feb 24, 2026	2.62	2.67	2.61	2.66	2.66	1.53%	56,945
Feb 23, 2026	2.55	2.63	2.54	2.62	2.62	3.15%	21,193
Feb 20, 2026	2.56	2.62	2.51	2.54	2.54	-3.05%	48,049
Feb 19, 2026	2.58	2.74	2.57	2.62	2.62	1.55%	77,600
Feb 18, 2026	2.55	2.59	2.50	2.58	2.58	1.98%	30,924
Feb 17, 2026	2.57	2.59	2.46	2.53	2.53	-1.56%	23,224
Feb 16, 2026	2.55	2.58	2.50	2.57	2.57	2.39%	10,444
Feb 13, 2026	2.59	2.59	2.43	2.51	2.51	-1.95%	42,262
Feb 12, 2026	2.56	2.65	2.46	2.56	2.56	1.19%	129,108
Feb 11, 2026	2.68	2.68	2.52	2.53	2.53	-1.56%	60,244
Feb 10, 2026	2.69	2.70	2.53	2.57	2.57	-4.46%	58,321
Feb 9, 2026	2.30	2.70	2.29	2.69	2.69	17.47%	121,648
Feb 6, 2026	2.38	2.38	2.21	2.29	2.29	-0.87%	27,871
Feb 5, 2026	2.38	2.50	2.30	2.31	2.31	-2.12%	59,588
Feb 4, 2026	2.38	2.40	2.32	2.36	2.36	-1.67%	45,992
Feb 3, 2026	2.35	2.44	2.33	2.40	2.40	2.13%	147,039
Feb 2, 2026	2.44	2.44	2.22	2.35	2.35	-4.08%	321,143
Jan 30, 2026	2.57	2.64	2.39	2.45	2.45	-4.67%	513,556
Jan 29, 2026	2.56	2.59	2.45	2.57	2.57	0.78%	199,550
Jan 28, 2026	2.59	2.70	2.50	2.55	2.55	-1.54%	193,874
Jan 27, 2026	2.60	2.65	2.50	2.59	2.59	1.57%	87,206
Jan 26, 2026	2.65	2.70	2.49	2.55	2.55	-2.67%	60,145
Jan 23, 2026	2.79	2.79	2.58	2.62	2.62	-4.38%	80,752
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