APTIV PLC (APTV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	1.253.020	3,03%	93,22	92,83	96,435	96,11
09/12/2022	1.436.771	-0,19%	92,755	91,515	93,33	93,28
08/12/2022	1.893.338	-4,43%	97,71	92,74	98,00	93,46
07/12/2022	857.740	-1,93%	98,60	97,51	100,2199	97,79
06/12/2022	2.736.366	-1,89%	101,47	98,44	102,455	99,71
05/12/2022	2.925.876	-2,02%	102,52	100,07	103,02	101,63
02/12/2022	2.632.036	-1,39%	102,52	101,08	104,02	103,73
01/12/2022	3.152.009	-1,39%	106,84	104,50	107,665	105,19
30/11/2022	3.831.734	4,70%	102,47	102,11	106,64	106,67
29/11/2022	2.502.902	-0,14%	102,47	101,19	102,95	101,88
28/11/2022	3.662.586	-3,62%	102,895	101,03	104,29	102,03
25/11/2022	1.225.181	-0,98%	106,77	105,125	107,01	105,86
24/11/2022	1.209.216	-0,15%	106,77	106,10	108,05	106,91
23/11/2022	1.209.216	-0,15%	106,77	106,10	108,05	106,91
22/11/2022	1.903.951	1,16%	106,67	106,045	107,32	107,07
21/11/2022	1.958.209	-2,03%	107,42	105,20	107,47	105,84
18/11/2022	2.339.330	1,23%	110,45	106,30	109,17	108,03
17/11/2022	2.678.634	-1,99%	110,45	104,77	106,95	106,72
16/11/2022	3.993.294	-2,03%	110,45	107,945	110,05	108,89
15/11/2022	3.417.465	1,29%	110,45	110,63	114,07	111,045
14/11/2022	998.434	-1,86%	110,45	109,00	111,52	109,63
11/11/2022	1.062.097	2,19%	109,91	108,84	113,27	111,71
10/11/2022	1.783.055	12,16%	99,30	104,01	109,49	109,32
09/11/2022	923.914	-3,51%	99,30	97,39	101,13	97,58
08/11/2022	1.233.573	1,98%	99,30	98,305	101,95	101,13
07/11/2022	1.480.346	1,51%	90,65	96,55	99,23	99,105
04/11/2022	1.689.723	6,45%	90,65	94,07	99,25	97,53
03/11/2022	1.771.203	4,11%	90,65	87,40	94,22	91,62
02/11/2022	1.396.855	-3,92%	90,65	87,87	92,41	88,00
01/11/2022	800.140	0,57%	93,38	91,14	93,61	91,59
31/10/2022	708.634	0,59%	90,21	89,164	91,36	91,07
28/10/2022	836.166	2,25%	90,79	87,28	90,70	90,50
27/10/2022	976.615	-1,00%	90,79	88,24	91,00	88,51
26/10/2022	1.014.768	-1,00%	90,24	89,18	91,21	89,40
25/10/2022	1.256.364	1,94%	88,80	88,82	90,56	90,30
24/10/2022	691.829	1,77%	85,96	86,35	89,61	88,58
21/10/2022	1.094.521	2,84%	85,96	84,14	87,40	87,06
20/10/2022	591.310	-1,50%	85,96	84,20	88,3175	84,66
19/10/2022	763.665	-2,51%	87,06	85,175	88,26	85,95
18/10/2022	1.078.642	3,31%	88,41	86,77	89,05	88,165
17/10/2022	566.482	4,85%	79,16	83,45	85,68	85,34
14/10/2022	712.122	-3,26%	79,16	80,76	86,02	80,72
13/10/2022	887.012	1,99%	79,16	78,28	84,22	83,44
12/10/2022	956.092	-0,13%	81,86	80,675	82,52	81,81
11/10/2022	782.484	-1,78%	87,57	81,29	87,57	81,92
10/10/2022	914.000	-2,10%	85,05	81,68	85,05	83,40
07/10/2022	1.236.074	-3,60%	84,50	83,26	86,63	85,19
06/10/2022	808.071	1,48%	87,21	86,39	88,695	88,39
05/10/2022	627.851	-1,17%	85,875	85,02	87,535	87,10
04/10/2022	952.398	6,13%	84,12	84,12	88,225	88,13
03/10/2022	972.925	6,17%	78,29	77,96	84,14	83,039
30/09/2022	869.350	-2,78%	82,49	78,12	81,595	78,21
29/09/2022	925.018	-6,28%	82,49	79,04	82,905	80,54
28/09/2022	725.723	3,54%	84,85	83,11	86,58	85,94
27/09/2022	886.953	-0,75%	84,85	81,55	85,165	83,00
26/09/2022	773.538	0,10%	85,14	83,22	85,98	83,63
23/09/2022	1.438.912	-3,82%	85,14	82,01	85,045	83,55
22/09/2022	859.024	-4,38%	90,55	86,15	90,99	86,87
21/09/2022	719.775	-2,34%	93,76	90,84	94,86	90,85
20/09/2022	1.091.206	-3,30%	94,50	92,48	94,785	93,03
19/09/2022	697.696	3,13%	91,64	91,745	96,455	96,20
16/09/2022	860.178	-3,59%	96,44	92,66	95,91	93,279
15/09/2022	868.569	-0,91%	96,44	96,40	102,17	96,75
14/09/2022	736.756	0,63%	95,54	95,298	98,205	97,64
13/09/2022	1.090.902	-2,73%	95,54	95,08	98,58	97,03
12/09/2022	691.742	3,11%	95,54	97,42	99,90	99,75
09/09/2022	618.102	3,55%	95,54	93,93	96,91	96,74
08/09/2022	537.163	1,44%	95,54	89,53	93,465	93,42
07/09/2022	1.253.370	2,91%	95,54	88,71	92,34	91,50
06/09/2022	811.742	-2,63%	95,54	88,08	91,48	88,91
05/09/2022	597.943	-2,41%	95,54	90,825	95,6397	91,31
02/09/2022	597.943	-2,41%	95,54	90,825	95,6397	91,31
01/09/2022	580.353	0,14%	92,22	89,70	93,66	93,56
31/08/2022	824.589	-0,94%	95,42	93,24	95,54	93,43
30/08/2022	592.246	-0,33%	95,42	93,06	96,75	94,32
29/08/2022	619.207	0,09%	98,39	93,09	95,305	94,63
26/08/2022	570.111	-5,32%	98,39	94,54	100,27	94,55
25/08/2022	649.591	2,42%	98,39	98,05	100,14	99,86
24/08/2022	387.313	1,56%	96,79	96,30	98,64	97,53
23/08/2022	718.925	-0,09%	96,30	95,97	98,51	96,03
22/08/2022	1.498.760	-7,37%	105,01	95,86	100,49	96,12
19/08/2022	662.375	-2,79%	105,01	103,0125	105,635	103,77
18/08/2022	633.398	0,61%	105,89	105,38	107,47	106,75
17/08/2022	918.166	-0,41%	108,35	104,54	107,00	107,63
16/08/2022	594.056	-0,64%	108,35	107,4715	109,13	108,09
15/08/2022	887.807	-2,37%	109,50	108,6501	110,58	108,79
12/08/2022	803.389	2,58%	110,00	108,78	111,77	111,43
11/08/2022	997.613	3,13%	97,22	106,03	109,24	108,63
10/08/2022	886.918	4,95%	97,22	103,47	106,39	104,35
09/08/2022	705.222	-2,98%	97,22	98,868	102,23	99,43
08/08/2022	1.027.354	4,14%	97,22	99,67	103,79	102,48
05/08/2022	1.908.181	-0,67%	97,22	96,47	100,375	98,41
04/08/2022	3.041.326	-9,72%	100,80	98,17	102,45	99,07
03/08/2022	1.087.896	1,20%	108,57	108,235	110,345	109,74
02/08/2022	1.550.427	1,94%	105,92	105,05	109,789	108,44
01/08/2022	1.086.810	1,42%	104,11	103,035	107,54	106,38
29/07/2022	718.231	1,28%	104,11	103,175	104,99	104,89
28/07/2022	715.360	1,21%	101,60	99,67	103,61	101,50
27/07/2022	844.874	4,21%	98,09	96,8854	100,70	100,29
26/07/2022	904.593	-1,70%	96,725	95,485	97,42	96,21