tiprankstipranks
Aptiv PLC Shs Unsponsored Brazilian Depository Receipt Repr 1/2 Sh (BR:APTV34)
:APTV34
Brazil Market
APTV34
Aptiv PLC Shs Unsponsored Brazilian Depository Receipt Repr 1/2 Sh
RESEARCH TOOLSreports

Aptiv PLC Shs Unsponsored Brazilian Depository Receipt Repr 1/2 Sh (APTV34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
116.10
116.78
110.00
116.10
116.10
0.00%
0
0.00
Sep 10, 2026
116.10
116.35
110.00
116.10
116.10
0.00%
0
0.00
Sep 09, 2026
116.10
116.10
116.10
116.10
116.10
+0.55%
1
0.09
Sep 08, 2026
115.47
117.44
110.00
115.47
115.47
0.00%
0
0.00
Sep 07, 2026
115.47
123.99
110.00
115.47
115.47
0.00%
0
0.00
Sep 04, 2026
115.47
123.99
110.00
115.47
115.47
0.00%
0
0.00
Sep 03, 2026
115.47
119.36
110.00
115.47
115.47
0.00%
0
0.00
Sep 02, 2026
115.47
116.01
110.00
115.47
115.47
0.00%
0
0.00
Sep 01, 2026
115.47
115.47
115.47
115.47
115.47
-2.50%
1
0.07
Aug 31, 2026
118.43
118.43
117.00
118.43
118.43
-0.61%
3
0.21
Aug 28, 2026
119.16
119.16
119.16
119.16
119.16
-4.98%
1
0.05
Aug 27, 2026
125.40
125.40
115.47
125.40
125.40
0.00%
0
0.00
Aug 26, 2026
125.40
125.40
115.47
125.40
125.40
0.00%
0
0.00
Aug 25, 2026
125.40
125.40
115.47
125.40
125.40
0.00%
0
0.00
Aug 24, 2026
125.40
125.40
115.47
125.40
125.40
0.00%
0
0.00
Aug 21, 2026
122.88
125.40
122.88
125.40
125.40
-1.66%
59
1.87
Aug 20, 2026
127.52
127.52
115.47
127.52
127.52
0.00%
0
0.00
Aug 19, 2026
127.01
127.52
127.01
127.52
127.52
-1.21%
2
0.06
Aug 18, 2026
129.08
129.08
115.47
129.08
129.08
0.00%
0
0.00
Aug 17, 2026
129.08
129.08
129.08
129.08
129.08
+2.80%
1
0.03
Aug 14, 2026
125.57
130.00
115.47
125.57
125.57
0.00%
0
0.00
Aug 13, 2026
125.57
125.57
125.57
125.57
125.57
-2.14%
1
0.03
Aug 12, 2026
128.31
128.31
115.47
128.31
128.31
0.00%
0
0.00
Aug 11, 2026
126.63
129.22
126.63
128.31
128.31
+3.35%
24
0.77
Aug 10, 2026
123.84
124.15
123.84
124.15
124.15
+0.25%
4
0.13
Aug 07, 2026
123.84
123.84
123.84
123.84
123.84
+1.09%
1
0.03
Aug 06, 2026
121.20
122.50
121.20
122.50
122.50
+2.40%
30
0.98
Aug 05, 2026
120.00
120.00
119.63
119.63
119.63
-21.50%
9
0.29
Aug 04, 2026
127.94
127.94
119.69
122.99
122.99
-19.29%
69
2.34
Aug 03, 2026
152.39
152.39
115.47
152.39
152.39
0.00%
0
0.00
Jul 31, 2026
152.39
152.39
115.47
152.39
152.39
0.00%
0
0.00
Jul 30, 2026
152.39
152.39
115.47
152.39
152.39
0.00%
0
0.00
Jul 29, 2026
152.39
152.39
115.47
152.39
152.39
0.00%
0
0.00
Jul 28, 2026
152.39
152.39
152.39
152.39
152.39
+4.74%
2
0.07
Jul 27, 2026
145.50
147.35
115.47
145.50
145.50
0.00%
0
0.00
Jul 24, 2026
145.50
145.50
115.47
145.50
145.50
0.00%
0
0.00
Jul 23, 2026
145.50
145.50
145.50
145.50
145.50
-3.10%
2
0.07
Jul 22, 2026
150.16
150.16
115.47
150.16
150.16
0.00%
0
0.00
Jul 21, 2026
150.16
150.16
115.47
150.16
150.16
0.00%
0
0.00
Jul 20, 2026
150.16
150.16
115.47
150.16
150.16
0.00%
0
0.00
Jul 17, 2026
150.16
150.16
115.47
150.16
150.16
0.00%
0
0.00
Jul 16, 2026
149.56
151.20
149.56
150.16
150.16
+0.30%
15
0.49
Jul 15, 2026
146.40
149.71
146.40
149.71
149.71
+1.74%
10
0.32
Jul 14, 2026
147.00
147.15
147.00
147.15
147.15
-3.50%
53
1.74
Jul 13, 2026
152.48
152.48
152.48
152.48
152.48
+0.54%
2
0.07
Jul 10, 2026
151.66
156.11
115.47
151.66
151.66
0.00%
0
0.00
Jul 09, 2026
151.66
151.66
151.66
151.66
151.66
-0.68%
1
0.03
Jul 08, 2026
152.70
152.70
115.47
152.70
152.70
0.00%
0
0.00
Jul 07, 2026
152.70
152.70
115.47
152.70
152.70
0.00%
0
0.00
Jul 06, 2026
152.70
152.70
152.70
152.70
152.70
+1.81%
1
0.03
Rows:
50