TipRanks
Go Ultimate55% OFF

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

BR:APTV34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026106.20121.46103.92106.20106.20+0.00%00.00
Oct 29, 2026106.20121.97103.92106.20106.20+0.00%00.00
Oct 28, 2026106.20120.04103.92106.20106.20+0.00%00.00
Oct 27, 2026106.20118.91103.92106.20106.20+0.00%00.00
Oct 26, 2026106.20119.89103.92106.20106.20+0.00%00.00
Oct 23, 2026106.37106.37105.93106.20106.20-3.01%164.24
Oct 22, 2026109.50111.80103.92109.50109.50+0.00%00.00
Oct 21, 2026109.50112.63103.92109.50109.50+0.00%00.00
Oct 20, 2026109.50114.83103.92109.50109.50+0.00%00.00
Oct 19, 2026109.50113.69103.92109.50109.50+0.00%00.00
Oct 16, 2026109.50115.29103.92109.50109.50+0.00%00.00
Oct 15, 2026109.50116.36103.92109.50109.50+0.00%00.00
Oct 14, 2026109.50111.36108.00109.50109.50+0.00%00.00
Oct 13, 2026109.50112.72108.00109.50109.50+0.00%00.00
Oct 12, 2026109.50110.72108.00109.50109.50+0.00%00.00
Oct 09, 2026109.50110.72108.00109.50109.50+0.00%00.00
Oct 08, 2026109.50112.33108.00109.50109.50+0.00%00.00
Oct 07, 2026109.50111.94108.00109.50109.50+0.00%00.00
Oct 06, 2026109.50112.35103.92109.50109.50+0.00%00.00
Oct 05, 2026110.00110.00109.50109.50109.50-4.12%132.66
Oct 02, 2026114.20114.36110.00114.20114.20+0.00%00.00
Oct 01, 2026114.20115.73110.00114.20114.20+0.00%00.00
Sep 30, 2026114.20114.20110.00114.20114.20+0.00%00.00
Sep 29, 2026114.20114.20110.00114.20114.20+0.00%00.00
Sep 28, 2026114.20114.20114.20114.20114.20+1.99%80.88
Sep 25, 2026111.97116.96110.00111.97111.97+0.00%00.00
Sep 24, 2026111.97113.90110.00111.97111.97+0.00%00.00
Sep 23, 2026111.97117.22110.00111.97111.97+0.00%00.00
Sep 22, 2026111.97114.67110.00111.97111.97+0.00%00.00
Sep 21, 2026111.97111.97111.97111.97111.97-1.56%50.53
Sep 18, 2026113.75113.75110.00113.75113.75+0.00%00.00
Sep 17, 2026113.75113.75110.00113.75113.75+0.00%00.00
Sep 16, 2026113.75113.75110.00113.75113.75+0.00%00.00
Sep 15, 2026113.75113.75113.75113.75113.75-2.02%40.40
Sep 14, 2026116.10116.10110.00116.10116.10+0.00%00.00
Sep 11, 2026116.10116.78110.00116.10116.10+0.00%00.00
Sep 10, 2026116.10116.35110.00116.10116.10+0.00%00.00
Sep 09, 2026116.10116.10116.10116.10116.10+0.55%10.09
Sep 08, 2026115.47117.44110.00115.47115.47+0.00%00.00
Sep 07, 2026115.47123.99110.00115.47115.47+0.00%00.00
Sep 04, 2026115.47123.99110.00115.47115.47+0.00%00.00
Sep 03, 2026115.47119.36110.00115.47115.47+0.00%00.00
Sep 02, 2026115.47116.01110.00115.47115.47+0.00%00.00
Sep 01, 2026115.47115.47115.47115.47115.47-2.50%10.07
Aug 31, 2026118.43118.43117.00118.43118.43-0.61%30.21
Aug 28, 2026119.16119.16119.16119.16119.16-4.98%10.05
Aug 27, 2026125.40125.40115.47125.40125.40+0.00%00.00
Aug 26, 2026125.40125.40115.47125.40125.40+0.00%00.00
Aug 25, 2026125.40125.40115.47125.40125.40+0.00%00.00
Aug 24, 2026125.40125.40115.47125.40125.40+0.00%00.00