APA Corporation Shs Unsponsored Brazilian Depositary Receipt Repr 1 Sh(BR:A1PA34)
R$278.100.00 (0.00%)
BR:A1PA34
APA Corporation Shs Unsponsored Brazilian Depositary Receipt Repr 1 Sh historical prices
R$278.10
At close:0.00 (0.00%)
APA Corporation Shs Unsponsored Brazilian Depositary Receipt Repr 1 Sh (A1PA34) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 278.10 | 278.10 | 123.27 | 278.10 | 278.10 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 278.10 | 278.10 | 123.27 | 278.10 | 278.10 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 278.10 | 278.10 | 123.27 | 278.10 | 278.10 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 278.10 | 278.10 | 239.52 | 278.10 | 278.10 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 278.10 | 278.10 | 241.02 | 278.10 | 278.10 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 278.10 | 278.10 | 260.82 | 278.10 | 278.10 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 278.10 | 289.24 | 278.10 | 278.10 | 278.10 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 278.10 | 289.24 | 278.10 | 278.10 | 278.10 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | +1.76% | 1 | 0.03 |
| Oct 28, 2026 | 273.28 | 274.59 | 272.97 | 273.28 | 273.28 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 273.28 | 273.28 | 273.28 | 273.28 | 273.28 | +6.13% | 20 | 0.62 |
| Oct 26, 2026 | 257.50 | 280.80 | 257.50 | 257.50 | 257.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 260.25 | 260.50 | 257.50 | 257.50 | 257.50 | +3.41% | 192 | 4.63 |
| Oct 22, 2026 | 249.00 | 263.50 | 248.25 | 249.00 | 249.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 249.00 | 270.00 | 249.00 | 249.00 | 249.00 | +0.35% | 0 | 0.00 |
| Oct 20, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 248.13 | 0.00% | 1 | 0.02 |
| Oct 19, 2026 | 249.00 | 257.50 | 249.00 | 249.00 | 248.13 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 248.13 | +3.70% | 10 | 0.24 |
| Oct 15, 2026 | 240.12 | 240.72 | 238.56 | 240.12 | 239.28 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 240.12 | 240.72 | 238.08 | 240.12 | 239.28 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 238.20 | 240.58 | 238.20 | 240.12 | 239.28 | +8.52% | 431 | 12.44 |
| Oct 12, 2026 | 221.26 | 230.00 | 221.26 | 221.26 | 220.49 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 221.26 | 230.00 | 221.26 | 221.26 | 220.49 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 221.26 | 229.46 | 221.26 | 221.26 | 220.49 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 221.26 | 221.26 | 219.56 | 221.26 | 220.49 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 221.26 | 221.26 | 219.56 | 221.26 | 220.49 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 221.26 | 221.26 | 221.26 | 221.26 | 220.49 | -1.94% | 240 | 5.58 |
| Oct 02, 2026 | 225.63 | 225.63 | 225.63 | 225.63 | 224.84 | +2.46% | 5 | 0.12 |
| Oct 01, 2026 | 220.22 | 228.06 | 130.00 | 220.22 | 219.45 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 220.22 | 220.22 | 214.72 | 220.22 | 219.45 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 220.22 | 220.22 | 220.22 | 220.22 | 219.45 | -0.98% | 100 | 2.21 |
| Sep 28, 2026 | 222.40 | 222.40 | 222.40 | 222.40 | 221.62 | -0.83% | 10 | 0.22 |
| Sep 25, 2026 | 224.25 | 224.25 | 224.25 | 224.25 | 223.47 | -0.75% | 50 | 1.13 |
| Sep 24, 2026 | 225.94 | 227.47 | 225.86 | 225.94 | 225.15 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 225.94 | 225.94 | 225.94 | 225.94 | 225.15 | +2.54% | 6 | 0.12 |
| Sep 22, 2026 | 220.35 | 220.35 | 220.35 | 220.35 | 219.58 | -2.04% | 10 | 0.21 |
| Sep 21, 2026 | 224.94 | 224.94 | 224.94 | 224.94 | 224.15 | -4.02% | 1 | 0.02 |
| Sep 18, 2026 | 234.37 | 234.37 | 234.37 | 234.37 | 233.55 | +1.09% | 3 | 0.06 |
| Sep 17, 2026 | 231.84 | 231.84 | 231.84 | 231.84 | 231.03 | +0.30% | 30 | 0.51 |
| Sep 16, 2026 | 231.15 | 232.08 | 118.00 | 231.15 | 230.34 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 231.15 | 244.26 | 118.00 | 231.15 | 230.34 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 231.15 | 231.15 | 231.15 | 231.15 | 230.34 | +3.93% | 5 | 0.09 |
| Sep 11, 2026 | 222.42 | 230.23 | 199.00 | 222.42 | 221.64 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 222.42 | 228.85 | 222.42 | 222.42 | 221.64 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 222.42 | 229.24 | 222.42 | 222.42 | 221.64 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 222.42 | 222.42 | 222.42 | 222.42 | 221.64 | -2.32% | 10 | 0.15 |
| Sep 07, 2026 | 227.70 | 227.70 | 218.73 | 227.70 | 226.90 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 227.70 | 227.70 | 218.73 | 227.70 | 226.90 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 227.70 | 227.70 | 224.71 | 227.70 | 226.90 | 0.00% | 0 | 0.00 |
| Sep 02, 2026 | 227.70 | 229.31 | 227.70 | 227.70 | 226.90 | 0.00% | 0 | 0.00 |
