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 > >>
31/10/2025	867.075	-1,24%	81,10	80,86	82,11	81,10
30/10/2025	764.719	-4,26%	80,90	80,67	84,37	82,12
29/10/2025	582.374	-1,00%	85,85	85,48	87,37	85,77
28/10/2025	517.560	0,62%	85,99	85,275	87,32	86,64
27/10/2025	418.715	-0,09%	86,86	85,57	87,00	86,11
24/10/2025	359.012	1,44%	85,99	85,38	86,40	86,19
23/10/2025	402.176	0,58%	84,51	84,51	85,74	84,97
22/10/2025	489.519	-1,30%	85,21	83,72	86,09	84,48
21/10/2025	487.499	2,63%	83,91	83,91	86,67	85,59
20/10/2025	355.966	0,77%	83,31	82,86	83,89	83,40
17/10/2025	630.590	-0,87%	82,82	82,71	83,87	82,76
16/10/2025	365.218	-0,18%	83,94	82,80	84,30	83,49
15/10/2025	407.651	1,10%	83,20	82,80	84,03	83,64
14/10/2025	319.907	1,26%	80,25	80,18	83,09	82,73
13/10/2025	633.560	1,24%	81,52	81,21	82,03	81,70
10/10/2025	445.022	-2,43%	83,90	80,63	84,37	80,70
09/10/2025	562.529	-2,07%	84,28	82,03	84,28	82,71
08/10/2025	561.795	-0,94%	86,08	84,11	86,08	84,46
07/10/2025	719.804	-2,67%	87,59	84,71	87,59	85,26
06/10/2025	606.488	-0,43%	88,35	87,47	88,80	87,60
03/10/2025	524.749	0,71%	87,38	87,20	88,24	87,98
02/10/2025	485.916	0,30%	87,50	86,03	87,65	87,36
01/10/2025	633.015	1,02%	86,03	85,88	87,66	87,10
30/09/2025	569.390	0,52%	85,83	84,99	86,31	86,22
29/09/2025	411.052	-0,52%	87,00	85,43	87,00	85,77
26/09/2025	398.478	1,77%	84,87	84,87	86,33	86,22
25/09/2025	513.607	-0,38%	83,79	83,21	84,845	84,72
24/09/2025	639.557	-0,49%	84,82	84,25	85,73	85,04
23/09/2025	713.644	0,08%	85,93	85,17	86,41	85,46
22/09/2025	735.153	0,13%	85,57	85,05	86,11	85,39
19/09/2025	3.034.110	-0,11%	85,09	84,12	86,43	85,28
18/09/2025	501.981	3,00%	82,94	82,67	85,57	85,37
17/09/2025	548.238	-0,29%	83,00	81,99	84,61	82,88
16/09/2025	707.234	0,39%	82,74	81,29	83,25	83,12
15/09/2025	456.079	0,01%	82,95	82,58	84,06	82,80
12/09/2025	505.915	-1,11%	84,72	82,59	84,72	82,79
11/09/2025	559.162	2,59%	82,64	82,23	84,44	83,72
10/09/2025	536.448	-0,65%	81,56	80,50	82,09	81,61
09/09/2025	398.217	-0,19%	82,15	80,80	82,56	82,14
08/09/2025	504.257	2,31%	80,26	79,68	82,33	82,30
05/09/2025	656.380	-0,01%	81,40	79,69	82,03	80,44
04/09/2025	568.944	1,03%	79,78	79,32	80,61	80,45
03/09/2025	868.906	1,58%	78,86	78,82	80,46	79,63
02/09/2025	1.315.259	-1,43%	78,12	77,55	78,87	78,39
29/08/2025	735.578	-0,96%	80,37	79,12	80,62	79,53
28/08/2025	619.560	0,44%	80,28	79,215	80,41	80,30
27/08/2025	695.376	0,09%	80,50	79,475	81,13	79,95
26/08/2025	1.452.318	1,33%	78,52	78,51	80,01	79,88
25/08/2025	489.501	0,51%	78,02	78,02	79,03	78,83
22/08/2025	590.684	5,46%	74,90	74,90	78,44	78,43
21/08/2025	601.567	-1,04%	74,36	73,30	74,40	74,37
20/08/2025	533.755	-1,30%	75,15	74,64	75,80	75,15
19/08/2025	514.962	0,57%	75,89	75,50	77,05	76,14
18/08/2025	529.937	2,06%	74,10	74,07	76,16	75,71
15/08/2025	605.993	-0,15%	74,50	73,98	74,80	74,18
14/08/2025	563.896	-0,58%	73,35	72,99	74,39	74,29
13/08/2025	988.914	4,21%	71,88	71,63	74,76	74,72
12/08/2025	1.091.115	7,37%	67,20	67,20	71,77	71,70
11/08/2025	642.031	-0,18%	67,42	66,62	68,075	66,78
08/08/2025	618.059	1,67%	65,66	65,50	67,04	66,90
07/08/2025	697.570	1,04%	65,84	65,39	66,26	65,80
06/08/2025	664.695	0,52%	65,83	64,84	65,96	65,12
05/08/2025	1.213.854	-0,12%	65,68	63,51	65,68	64,78
04/08/2025	926.851	-1,20%	66,20	64,64	66,20	64,86
01/08/2025	737.068	-4,36%	67,65	65,31	67,65	65,65
31/07/2025	977.059	2,94%	68,12	66,42	69,78	68,64
30/07/2025	1.039.582	-2,29%	68,59	66,26	68,68	66,68
29/07/2025	930.333	-2,33%	70,04	68,20	70,04	68,24
28/07/2025	985.598	-1,47%	72,00	69,69	72,00	69,87
25/07/2025	853.657	0,64%	70,77	69,75	71,85	70,91
24/07/2025	736.211	-2,02%	71,99	69,75	72,4297	70,46
23/07/2025	1.008.204	2,77%	69,19	68,32	72,4297	71,91
22/07/2025	956.061	1,10%	68,605	67,51	70,20	69,97
21/07/2025	996.985	1,17%	68,70	67,02	69,07	69,00
18/07/2025	1.240.619	-2,95%	69,56	67,95	70,54	68,20
17/07/2025	799.747	0,20%	69,785	69,06	70,54	70,27
16/07/2025	702.191	1,20%	70,77	69,06	70,775	70,13
15/07/2025	642.866	-1,67%	69,825	69,18	71,42	69,30
14/07/2025	1.401.963	1,73%	69,50	69,3783	71,42	70,48
11/07/2025	872.225	-1,84%	71,19	69,16	71,49	69,28
10/07/2025	1.521.630	-0,48%	71,52	66,79	71,89	70,58
09/07/2025	1.191.957	-0,76%	72,53	70,72	72,71	70,92
08/07/2025	1.509.133	-0,79%	71,14	70,82	72,71	71,46
07/07/2025	1.105.748	-0,73%	71,14	70,49	72,55	72,03
04/07/2025	571.689	-0,19%	72,665	71,87	73,00	72,56
03/07/2025	570.876	-0,25%	73,13	71,42	73,13	72,46
02/07/2025	1.130.398	0,70%	68,15	67,45	72,81	72,19
01/07/2025	1.306.006	5,06%	68,42	67,45	71,67	71,67
30/06/2025	705.621	-0,81%	68,80	67,83	68,80	68,22
27/06/2025	745.062	1,24%	67,71	65,96	69,49	68,78
26/06/2025	967.750	0,79%	68,18	66,95	69,04	67,94
25/06/2025	963.683	-1,52%	67,43	66,97	68,94	67,41
24/06/2025	921.145	2,92%	67,03	65,04	68,47	68,45
23/06/2025	809.567	-0,81%	67,04	65,04	67,04	66,51
20/06/2025	1.161.509	-0,92%	68,98	66,34	68,98	67,05
19/06/2025	985.488	2,04%	67,55	67,455	68,98	67,66
18/06/2025	946.663	0,09%	68,72	67,38	69,31	67,67
17/06/2025	954.248	-2,28%	68,72	67,38	69,553	67,60
16/06/2025	831.229	2,87%	68,45	67,31	69,553	69,18
13/06/2025	1.042.926	-3,49%	69,01	66,55	70,11	67,25