APS Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.78	2.78	2.62	2.63	-	-4.71%	12,224
Mar 26, 2026	2.78	2.78	2.70	2.76	2.76	-0.72%	8,177
Mar 25, 2026	2.66	2.79	2.66	2.78	2.78	4.91%	20,041
Mar 24, 2026	2.61	2.72	2.58	2.65	2.65	1.15%	22,547
Mar 23, 2026	2.64	2.68	2.56	2.62	2.62	-2.24%	42,089
Mar 20, 2026	2.78	2.80	2.61	2.68	2.68	-3.25%	29,606
Mar 19, 2026	2.86	2.86	2.65	2.77	2.77	-2.46%	23,088
Mar 18, 2026	2.85	2.86	2.73	2.84	2.84	1.07%	33,834
Mar 17, 2026	2.78	2.85	2.74	2.81	2.81	1.08%	40,899
Mar 16, 2026	2.79	2.82	2.74	2.78	2.78	-1.77%	15,080
Mar 13, 2026	2.96	2.96	2.74	2.83	2.83	-	28,522
Mar 12, 2026	2.88	2.88	2.80	2.83	2.83	0.71%	57,931
Mar 11, 2026	3.00	3.06	2.81	2.81	2.81	-6.33%	49,948
Mar 10, 2026	2.96	3.19	2.93	3.00	3.00	3.45%	141,198
Mar 9, 2026	2.71	2.90	2.62	2.90	2.90	7.41%	181,286
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