BiG | O banco que entende os seus valores.

APTIV PLC (APTV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
08/05/2026	903.898	1,45%	57,93	57,01	58,18	57,94
07/05/2026	1.103.189	0,55%	57,16	56,81	58,00	57,11
06/05/2026	1.364.858	3,59%	55,65	55,65	57,69	56,80
05/05/2026	2.031.272	-7,90%	57,82	52,50	57,82	54,83
04/05/2026	783.573	-1,59%	60,13	59,25	60,84	59,53
01/05/2026	698.960	0,38%	60,29	59,75	61,03	60,49
30/04/2026	735.207	3,31%	58,61	58,61	60,48	60,26
29/04/2026	600.137	-1,34%	58,83	58,26	58,98	58,33
28/04/2026	640.259	-1,58%	59,95	58,82	60,18	59,12
27/04/2026	517.223	-0,05%	60,03	59,77	60,89	60,07
24/04/2026	562.840	-0,51%	60,44	59,76	61,06	60,10
23/04/2026	550.973	-0,74%	60,48	59,50	61,05	60,41
22/04/2026	796.983	0,10%	61,18	60,05	61,56	60,86
21/04/2026	611.797	-0,05%	61,02	60,68	62,39	60,80
20/04/2026	640.959	2,03%	59,24	59,24	60,87	60,83
17/04/2026	1.021.617	3,65%	59,80	59,53	61,62	59,62
16/04/2026	1.257.384	-1,61%	58,61	56,57	59,09	57,52
15/04/2026	684.448	-1,03%	58,92	57,565	59,05	58,46
14/04/2026	1.006.885	-0,49%	59,83	59,01	60,58	59,07
13/04/2026	766.608	-0,49%	58,94	58,28	59,64	59,36
10/04/2026	699.021	-0,78%	60,57	59,49	60,82	59,65
09/04/2026	807.519	-1,00%	60,35	59,33	60,86	60,12
08/04/2026	793.061	4,31%	61,42	60,32	62,46	60,73
07/04/2026	925.556	-3,55%	59,42	57,76	59,45	58,22
06/04/2026	481.216	-1,03%	60,64	59,87	60,64	60,36
02/04/2026	1.017.172	-1,77%	60,80	59,18	62,16	60,99
01/04/2026	1.653.409	-10,58%	60,16	60,16	62,30	62,09
31/03/2026	753.745	4,20%	67,72	67,36	70,17	69,44
30/03/2026	650.522	-0,60%	67,96	65,65	67,96	66,64
27/03/2026	675.053	-5,51%	69,93	66,96	70,22	67,04
26/03/2026	576.475	0,08%	70,04	70,04	71,62	70,95
25/03/2026	591.101	-0,04%	71,15	70,63	72,18	70,89
24/03/2026	811.368	-0,08%	70,09	70,09	72,14	70,92
23/03/2026	571.271	4,23%	70,24	69,72	71,37	70,98
20/03/2026	3.866.022	-1,55%	68,84	67,50	69,04	68,10
19/03/2026	626.395	-1,37%	69,03	68,40	70,00	69,17
18/03/2026	631.681	-2,62%	70,66	70,07	71,77	70,13
17/03/2026	551.021	0,63%	72,47	71,46	73,04	72,02
16/03/2026	708.157	1,52%	70,76	70,50	72,39	71,57
13/03/2026	759.968	0,61%	70,74	69,86	71,02	70,50
12/03/2026	803.069	-0,36%	70,70	69,27	71,44	70,07
11/03/2026	597.212	-2,40%	71,50	70,15	72,67	70,32
10/03/2026	642.528	-1,10%	73,19	71,72	73,19	72,05
09/03/2026	786.491	0,21%	71,00	69,75	73,30	72,85
06/03/2026	948.131	0,68%	72,18	70,50	72,92	72,70
05/03/2026	908.838	-1,61%	72,79	71,36	73,60	72,21
04/03/2026	702.515	2,79%	72,14	71,77	73,67	73,39
03/03/2026	714.415	-1,48%	70,00	69,16	71,64	71,40
02/03/2026	759.873	-1,45%	71,49	70,73	73,01	72,47
27/02/2026	1.595.533	-4,54%	75,68	73,31	75,74	73,54
26/02/2026	818.462	0,78%	77,07	75,55	77,945	77,04
25/02/2026	473.884	-1,61%	77,90	75,89	78,00	76,44
24/02/2026	435.197	1,07%	77,27	76,77	79,21	77,69
23/02/2026	533.676	-3,39%	79,10	76,56	79,10	76,87
20/02/2026	651.494	-1,11%	80,38	78,81	80,80	79,57
19/02/2026	443.189	-4,00%	82,40	79,29	82,40	80,46
18/02/2026	379.244	1,26%	82,69	82,66	84,31	83,81
17/02/2026	587.982	-2,85%	84,99	81,705	85,64	82,77
13/02/2026	1.078.844	2,65%	83,13	82,97	85,80	85,20
12/02/2026	705.076	-0,91%	84,37	82,32	86,43	83,00
11/02/2026	762.976	-1,63%	85,48	82,76	86,56	83,76
10/02/2026	586.757	2,14%	83,43	83,41	85,25	85,15
09/02/2026	713.275	1,20%	82,38	82,165	84,19	83,37
06/02/2026	333.462	3,34%	80,29	80,10	82,51	82,38
05/02/2026	584.606	-1,59%	80,87	79,52	81,27	79,72
04/02/2026	765.077	3,59%	79,50	79,50	82,99	81,01
03/02/2026	964.557	0,28%	79,53	77,30	80,87	78,20
02/02/2026	869.667	2,94%	74,88	74,61	78,94	77,98
30/01/2026	1.039.727	-3,91%	76,46	74,65	76,90	75,75
29/01/2026	589.170	1,31%	78,22	77,33	79,38	78,83
28/01/2026	603.928	-0,26%	77,97	77,605	78,93	77,81
27/01/2026	485.274	1,26%	78,26	77,04	78,60	78,01
26/01/2026	484.234	0,75%	76,46	75,99	77,10	77,04
23/01/2026	534.316	-1,37%	77,17	76,06	77,80	76,47
22/01/2026	607.184	-3,41%	80,51	77,47	81,78	77,53
21/01/2026	1.033.286	4,02%	78,22	78,13	80,91	80,27
20/01/2026	1.062.957	-1,83%	77,27	76,91	78,11	77,17
16/01/2026	1.242.849	-4,84%	82,64	77,49	82,80	78,61
15/01/2026	717.545	-0,39%	84,88	82,26	84,88	82,61
14/01/2026	1.044.087	-6,03%	88,50	82,90	88,81	82,93
13/01/2026	707.707	1,64%	88,10	87,07	88,87	88,25
12/01/2026	656.794	-2,08%	87,86	86,73	87,86	86,83
09/01/2026	751.400	2,57%	86,89	85,75	88,81	88,67
08/01/2026	706.366	5,23%	83,56	83,56	87,43	86,45
07/01/2026	533.302	-0,56%	82,42	81,39	82,42	82,15
06/01/2026	593.878	2,60%	80,19	80,00	82,68	82,61
20/11/2025	837.092	-2,87%	73,05	69,68	74,18	70,28
19/11/2025	952.635	-4,50%	75,81	72,25	75,81	72,36
18/11/2025	945.721	-1,41%	76,01	75,14	76,81	75,77
17/11/2025	753.831	-2,61%	78,26	76,56	78,47	76,85
14/11/2025	626.746	-2,64%	79,64	78,64	80,04	78,91
13/11/2025	627.937	-2,04%	82,72	80,67	83,54	81,05
12/11/2025	501.710	1,40%	81,82	81,82	83,51	82,74
11/11/2025	599.627	-1,16%	82,66	81,54	83,20	81,60
10/11/2025	445.105	-1,31%	84,00	82,47	84,00	82,56
07/11/2025	654.735	1,90%	81,97	81,75	83,67	83,66
06/11/2025	742.496	-1,81%	83,11	81,44	84,20	82,10
05/11/2025	854.196	3,41%	80,82	80,51	83,79	83,61
04/11/2025	763.455	-1,13%	80,66	80,20	82,00	80,85
03/11/2025	1.269.956	0,83%	80,86	80,49	83,07	81,77