TipRanks
Go Ultimate55% OFF

APA Corporation Shs Unsponsored Brazilian Depositary Receipt Repr 1 Sh (A1PA34) Historical Prices

BR:A1PA34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026278.10289.24278.10278.10278.10+0.00%00.00
Oct 29, 2026278.10278.10278.10278.10278.10+1.76%10.03
Oct 28, 2026273.28274.59272.97273.28273.28+0.00%00.00
Oct 27, 2026273.28273.28273.28273.28273.28+6.13%200.62
Oct 26, 2026257.50280.80257.50257.50257.50+0.00%00.00
Oct 23, 2026260.25260.50257.50257.50257.50+3.41%1924.63
Oct 22, 2026249.00263.50248.25249.00249.00+0.00%00.00
Oct 21, 2026249.00270.00249.00249.00249.00+0.35%00.00
Oct 20, 2026249.00249.00249.00249.00248.13+0.00%10.02
Oct 19, 2026249.00257.50249.00249.00248.13+0.00%00.00
Oct 16, 2026249.00249.00249.00249.00248.13+3.70%100.24
Oct 15, 2026240.12240.72238.56240.12239.28+0.00%00.00
Oct 14, 2026240.12240.72238.08240.12239.28+0.00%00.00
Oct 13, 2026238.20240.58238.20240.12239.28+8.52%43112.44
Oct 12, 2026221.26230.00221.26221.26220.49+0.00%00.00
Oct 09, 2026221.26230.00221.26221.26220.49+0.00%00.00
Oct 08, 2026221.26229.46221.26221.26220.49+0.00%00.00
Oct 07, 2026221.26221.26219.56221.26220.49+0.00%00.00
Oct 06, 2026221.26221.26219.56221.26220.49+0.00%00.00
Oct 05, 2026221.26221.26221.26221.26220.49-1.94%2405.58
Oct 02, 2026225.63225.63225.63225.63224.84+2.46%50.12
Oct 01, 2026220.22228.06130.00220.22219.45+0.00%00.00
Sep 30, 2026220.22220.22214.72220.22219.45+0.00%00.00
Sep 29, 2026220.22220.22220.22220.22219.45-0.98%1002.21
Sep 28, 2026222.40222.40222.40222.40221.62-0.83%100.22
Sep 25, 2026224.25224.25224.25224.25223.47-0.75%501.13
Sep 24, 2026225.94227.47225.86225.94225.15+0.00%00.00
Sep 23, 2026225.94225.94225.94225.94225.15+2.54%60.12
Sep 22, 2026220.35220.35220.35220.35219.58-2.04%100.21
Sep 21, 2026224.94224.94224.94224.94224.15-4.02%10.02
Sep 18, 2026234.37234.37234.37234.37233.55+1.09%30.06
Sep 17, 2026231.84231.84231.84231.84231.03+0.30%300.51
Sep 16, 2026231.15232.08118.00231.15230.34+0.00%00.00
Sep 15, 2026231.15244.26118.00231.15230.34+0.00%00.00
Sep 14, 2026231.15231.15231.15231.15230.34+3.93%50.09
Sep 11, 2026222.42230.23199.00222.42221.64+0.00%00.00
Sep 10, 2026222.42228.85222.42222.42221.64+0.00%00.00
Sep 09, 2026222.42229.24222.42222.42221.64+0.00%00.00
Sep 08, 2026222.42222.42222.42222.42221.64-2.32%100.15
Sep 07, 2026227.70227.70218.73227.70226.90+0.00%00.00
Sep 04, 2026227.70227.70218.73227.70226.90+0.00%00.00
Sep 03, 2026227.70227.70224.71227.70226.90+0.00%00.00
Sep 02, 2026227.70229.31227.70227.70226.90+0.00%00.00
Sep 01, 2026226.60227.70226.60227.70226.90+3.97%110.15
Aug 31, 2026219.00223.96219.00219.00218.23+0.00%00.00
Aug 28, 2026219.00221.76120.00219.00218.23+0.00%00.00
Aug 27, 2026219.00219.00219.00219.00218.23+1.94%50.06
Aug 26, 2026214.83214.83214.83214.83214.08-1.45%50.06
Aug 25, 2026218.00218.00211.68218.00217.24+0.00%00.00
Aug 24, 2026218.00218.00218.00218.00217.24-1.00%100.10