APS Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	4.14	4.26	4.09	4.26	4.26	6.50%	29,722
May 8, 2026	4.06	4.19	3.97	4.00	4.00	-2.20%	27,332
May 7, 2026	4.22	4.22	3.95	4.09	4.09	-2.85%	30,495
May 6, 2026	4.29	4.34	4.08	4.21	4.21	1.94%	29,501
May 5, 2026	4.03	4.34	3.98	4.13	4.13	3.25%	62,133
May 4, 2026	3.75	4.18	3.71	4.00	4.00	5.26%	59,811
Apr 30, 2026	3.71	3.85	3.71	3.80	3.80	-1.55%	20,272
Apr 29, 2026	3.92	3.92	3.64	3.86	3.86	-2.03%	81,781
Apr 28, 2026	3.79	4.33	3.71	3.94	3.94	3.68%	156,841
Apr 27, 2026	3.20	3.99	3.20	3.80	3.80	18.01%	414,211
Apr 24, 2026	3.18	3.34	3.00	3.22	3.22	2.22%	108,675
Apr 23, 2026	3.08	3.18	3.06	3.15	3.15	4.30%	7,442
Apr 22, 2026	3.07	3.15	3.01	3.02	3.02	-4.43%	100,667
Apr 21, 2026	3.04	3.17	3.00	3.16	3.16	2.93%	20,056
Apr 20, 2026	2.98	3.08	2.91	3.07	3.07	3.02%	45,894
Apr 17, 2026	2.97	3.00	2.90	2.98	2.98	2.76%	16,836
Apr 16, 2026	2.96	2.99	2.90	2.90	2.90	-2.03%	15,617
Apr 15, 2026	2.96	2.96	2.88	2.96	2.96	-	7,088
Apr 14, 2026	2.96	2.99	2.87	2.96	2.96	1.02%	34,819
Apr 13, 2026	2.86	2.93	2.81	2.93	2.93	3.53%	22,148
Apr 10, 2026	2.80	2.88	2.78	2.83	2.83	0.71%	24,365
Apr 9, 2026	2.79	2.82	2.75	2.81	2.81	0.36%	22,312
Apr 8, 2026	2.75	2.81	2.75	2.80	2.80	1.82%	13,225
Apr 7, 2026	2.73	2.76	2.70	2.75	2.75	0.73%	11,496
Apr 2, 2026	2.73	2.75	2.68	2.73	2.73	-	10,487
Apr 1, 2026	2.76	2.82	2.70	2.73	2.73	-1.09%	18,326
Mar 31, 2026	2.77	2.77	2.65	2.76	2.76	1.10%	21,491
Mar 30, 2026	2.62	2.82	2.58	2.73	2.73	4.20%	52,051
Mar 27, 2026	2.78	2.78	2.62	2.62	2.62	-5.07%	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