APTIV PLC (APTV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.151.192	0,90%	81,00	80,865	82,39	82,02
08/02/2024	1.207.150	-0,89%	81,81	80,90	82,00	81,29
07/02/2024	1.657.549	-2,58%	82,50	81,155	83,36	82,02
06/02/2024	1.379.646	2,38%	81,73	81,46	85,09	84,19
05/02/2024	932.458	-1,52%	82,75	82,05	83,465	82,23
02/02/2024	2.022.916	0,00%	82,75	82,46	84,60	83,50
01/02/2024	2.069.899	2,67%	81,73	80,40	83,81	83,50
31/01/2024	2.672.175	-6,22%	86,00	81,15	88,89	81,33
30/01/2024	2.263.709	-0,82%	85,22	86,41	87,805	86,72
29/01/2024	1.207.029	1,63%	85,22	84,99	87,46	87,44
26/01/2024	1.569.729	1,80%	85,32	84,955	86,47	86,04
25/01/2024	1.334.338	1,73%	83,39	82,47	84,58	84,52
24/01/2024	2.247.978	1,76%	82,06	81,865	83,90	83,08
23/01/2024	1.977.664	2,05%	79,60	81,05	82,875	81,64
22/01/2024	1.884.066	1,27%	78,46	79,175	80,69	80,00
19/01/2024	2.341.968	-0,01%	78,46	78,00	79,39	79,00
18/01/2024	1.923.882	0,19%	79,75	77,46	79,30	79,01
17/01/2024	1.368.647	-2,39%	79,75	78,22	79,87	78,86
16/01/2024	1.769.897	-0,11%	84,25	78,51	80,79	80,79
15/01/2024	1.271.584	-3,25%	84,25	80,83	84,50	80,88
12/01/2024	1.271.584	-3,25%	84,25	80,83	84,50	80,88
11/01/2024	1.328.968	0,82%	82,46	81,96	83,76	83,60
10/01/2024	1.129.312	0,80%	83,41	81,50	83,37	82,92
09/01/2024	1.301.543	-2,72%	83,41	81,9201	83,46	82,26
08/01/2024	1.240.562	2,07%	83,375	81,8101	84,90	85,21
05/01/2024	1.059.001	-0,13%	83,58	83,12	85,40	83,48
04/01/2024	2.149.329	-1,07%	81,185	79,46	84,35	83,59
03/01/2024	1.345.004	-6,30%	87,24	84,04	87,56	84,49
02/01/2024	597.497	0,50%	90,46	88,72	91,66	90,17
29/12/2023	536.322	-0,83%	90,46	89,53	91,319	89,72
28/12/2023	659.019	0,94%	89,34	89,04	90,81	90,47
27/12/2023	424.960	0,21%	89,18	89,17	90,092	89,63
26/12/2023	878.848	0,47%	89,18	88,655	89,87	89,44
22/12/2023	544.264	-0,06%	88,07	88,45	89,725	89,02
21/12/2023	724.657	2,81%	88,69	87,91	89,33	89,07
20/12/2023	762.148	-2,48%	88,69	86,55	89,53	86,64
19/12/2023	962.246	1,76%	87,56	87,605	89,1083	88,84
18/12/2023	1.018.547	0,12%	87,98	85,66	88,45	87,30
15/12/2023	1.952.034	-1,86%	87,98	86,52	88,23	87,20
14/12/2023	2.405.242	8,91%	79,52	83,4197	88,85	88,85
13/12/2023	1.615.571	1,42%	79,15	78,79	81,60	81,58
12/12/2023	1.623.282	-0,21%	79,15	78,40	81,00	80,44
11/12/2023	1.768.380	0,98%	79,15	79,20	81,115	80,61
08/12/2023	1.216.631	-1,26%	80,72	79,76	81,635	79,83
07/12/2023	1.138.714	-0,04%	80,67	79,00	81,31	80,85
06/12/2023	1.374.321	0,04%	83,55	80,49	82,915	80,88
05/12/2023	1.802.059	-2,39%	83,55	80,45	82,56	80,85
04/12/2023	860.214	-1,41%	83,55	82,70	84,62	82,83
01/12/2023	829.280	1,41%	82,50	82,08	84,03	84,01
30/11/2023	893.027	0,69%	81,77	81,83	83,35	82,84
29/11/2023	777.892	0,39%	81,77	82,03	84,15	82,27
28/11/2023	958.229	0,17%	81,77	81,3074	82,96	81,95
27/11/2023	848.821	-1,56%	82,27	81,83	83,39	81,81
24/11/2023	574.849	1,81%	82,27	82,26	83,49	83,11
23/11/2023	1.028.152	0,99%	81,80	81,16	82,87	81,63
22/11/2023	1.018.425	0,99%	81,80	81,16	82,87	81,63
21/11/2023	927.592	-0,77%	81,16	79,9075	81,16	80,83
20/11/2023	882.700	0,35%	81,16	80,31	81,89	81,46
17/11/2023	1.082.496	2,57%	80,025	79,59	81,56	81,18
16/11/2023	1.371.724	-1,42%	80,025	78,01	80,38	79,15
15/11/2023	1.425.320	1,11%	79,75	79,17	80,86	80,29
14/11/2023	1.532.912	5,28%	77,64	77,72	80,57	79,41
13/11/2023	937.302	-0,66%	75,51	74,63	76,36	75,43
10/11/2023	1.603.180	4,29%	73,25	72,81	76,63	75,93
09/11/2023	1.341.823	-1,56%	74,065	72,74	74,99	72,81
08/11/2023	1.367.147	-2,32%	75,71	73,2629	76,41	73,96
07/11/2023	1.464.703	1,71%	74,56	73,2001	75,97	75,72
06/11/2023	2.424.124	-3,94%	77,81	73,8601	78,35	74,45
03/11/2023	3.824.421	0,39%	81,24	76,21	80,28	77,50
02/11/2023	5.271.364	-10,32%	87,31	71,02	80,74	77,20
01/11/2023	1.376.393	-1,28%	87,31	84,03	87,61	86,08
31/10/2023	1.126.325	0,94%	86,71	85,835	87,61	87,20
30/10/2023	1.560.273	0,44%	89,00	85,25	87,145	86,39
27/10/2023	725.251	-3,19%	89,00	86,32	89,05	86,54
26/10/2023	1.121.230	0,02%	90,05	89,11	91,37	89,39
25/10/2023	745.748	-1,56%	90,05	88,43	90,255	89,37
24/10/2023	634.767	1,27%	91,73	89,68	91,33	90,79
23/10/2023	969.436	-2,55%	91,73	89,405	92,14	89,65
20/10/2023	1.657.855	1,94%	90,63	89,83	92,99	92,00
19/10/2023	1.430.017	-1,91%	92,71	89,835	93,41	90,25
18/10/2023	989.414	-4,73%	94,58	91,77	98,28	92,01
17/10/2023	899.592	-0,05%	95,73	96,02	98,28	96,58
16/10/2023	512.032	1,76%	96,75	94,12	97,89	96,63
13/10/2023	472.223	-2,10%	96,75	94,12	99,31	94,96
12/10/2023	997.388	-1,94%	98,57	96,32	99,31	97,00
11/10/2023	373.756	0,82%	97,20	97,81	99,11	98,92
10/10/2023	464.262	1,32%	97,20	97,06	98,905	98,12
09/10/2023	425.680	-0,13%	95,77	94,87	97,20	96,84
06/10/2023	1.012.435	3,09%	92,895	92,75	98,195	96,97
05/10/2023	741.174	-2,49%	96,25	92,72	96,12	94,06
04/10/2023	767.929	2,00%	94,42	94,12	96,86	96,46
03/10/2023	771.790	-2,76%	96,32	94,09	96,82	94,57
02/10/2023	456.754	-1,36%	98,39	96,68	98,84	97,25
29/09/2023	505.480	-0,56%	95,87	98,48	100,74	98,59
28/09/2023	806.836	3,42%	97,095	95,465	99,60	99,14
27/09/2023	548.927	-0,61%	97,095	95,00	97,505	95,86
26/09/2023	579.455	-2,65%	97,96	96,10	99,075	96,45
25/09/2023	704.125	1,17%	97,27	97,63	99,24	99,08
22/09/2023	676.159	0,03%	98,40	97,63	99,26	97,93
21/09/2023	792.161	-3,88%	103,35	97,895	100,545	97,90