BiG | O banco que entende os seus valores.

APTIV PLC (APTV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	1.142.763	1,39%	57,7977	57,7977	60,25	59,71
02/07/2026	1.063.371	-2,24%	60,28	57,88	62,13	58,89
01/07/2026	1.364.343	-1,91%	61,38	60,20	62,97	60,28
30/06/2026	1.289.732	3,63%	58,7603	58,7603	61,60	61,38
29/06/2026	1.148.330	-1,59%	60,04	58,345	60,53	59,23
26/06/2026	1.695.852	-2,40%	61,33	59,41	61,61	60,32
25/06/2026	1.060.822	2,47%	61,305	60,68	62,155	61,97
24/06/2026	1.207.480	-1,58%	61,00	60,31	62,37	60,42
23/06/2026	833.531	-3,13%	63,05	61,41	63,05	61,42
18/06/2026	1.113.410	1,43%	63,59	62,93	64,86	63,57
17/06/2026	1.488.770	-4,33%	65,37	62,555	65,66	62,87
16/06/2026	1.164.498	-1,35%	68,7391	65,44	68,7391	65,68
15/06/2026	1.117.544	-2,15%	69,00	66,51	70,3617	66,62
12/06/2026	846.457	0,13%	68,17	67,74	69,5999	68,05
11/06/2026	994.178	4,24%	67,3049	64,64	68,30	67,96
10/06/2026	1.098.330	-4,49%	67,00	65,20	68,52	65,20
09/06/2026	1.517.586	-1,21%	71,00	66,24	71,00	68,48
08/06/2026	1.094.771	1,23%	70,21	68,53	70,73	69,29
05/06/2026	2.855.409	-5,94%	72,84	68,345	73,00	68,60
04/06/2026	3.576.343	-5,22%	77,1637	72,165	77,1637	72,92
03/06/2026	3.552.065	4,05%	73,12	72,865	78,48	76,82
02/06/2026	3.074.614	7,65%	70,00	68,16	74,30	73,85
01/06/2026	2.320.032	0,97%	68,68	66,7916	68,835	68,60
29/05/2026	3.215.173	6,88%	63,73	63,2069	68,175	67,94
28/05/2026	1.574.915	2,86%	61,86	61,51	63,95	63,67
27/05/2026	1.788.039	5,34%	59,20	59,03	62,16	61,90
26/05/2026	1.352.985	2,42%	58,10	57,705	58,98	58,76
22/05/2026	1.316.970	2,70%	56,9715	55,855	57,73	57,36
21/05/2026	674.622	2,35%	53,70	53,58	56,10	55,85
20/05/2026	774.951	3,80%	53,08	52,60	54,65	54,57
19/05/2026	964.944	-0,83%	52,19	51,78	53,76	52,57
18/05/2026	901.589	-2,45%	54,25	52,95	54,99	53,01
15/05/2026	1.572.290	-5,59%	56,74	54,30	56,74	54,34
14/05/2026	1.090.767	6,18%	55,10	54,88	57,78	57,56
13/05/2026	1.331.651	-1,35%	55,43	53,99	56,42	54,21
12/05/2026	859.959	-0,83%	55,71	54,84	56,44	54,95
11/05/2026	1.121.073	-4,37%	57,14	55,39	57,36	55,41
08/05/2026	903.898	1,45%	57,93	57,01	58,18	57,94
07/05/2026	1.103.189	0,55%	57,16	56,81	58,00	57,11
06/05/2026	1.364.858	3,59%	55,65	55,65	57,69	56,80
05/05/2026	2.031.272	-7,90%	57,82	52,50	57,82	54,83
04/05/2026	783.573	-1,59%	60,13	59,25	60,84	59,53
01/05/2026	698.960	0,38%	60,29	59,75	61,03	60,49
30/04/2026	735.207	3,31%	58,61	58,61	60,48	60,26
29/04/2026	600.137	-1,34%	58,83	58,26	58,98	58,33
28/04/2026	640.259	-1,58%	59,95	58,82	60,18	59,12
27/04/2026	517.223	-0,05%	60,03	59,77	60,89	60,07
24/04/2026	562.840	-0,51%	60,44	59,76	61,06	60,10
23/04/2026	550.973	-0,74%	60,48	59,50	61,05	60,41
22/04/2026	796.983	0,10%	61,18	60,05	61,56	60,86
21/04/2026	611.797	-0,05%	61,02	60,68	62,39	60,80
20/04/2026	640.959	2,03%	59,24	59,24	60,87	60,83
17/04/2026	1.021.617	3,65%	59,80	59,53	61,62	59,62
16/04/2026	1.257.384	-1,61%	58,61	56,57	59,09	57,52
15/04/2026	684.448	-1,03%	58,92	57,565	59,05	58,46
14/04/2026	1.006.885	-0,49%	59,83	59,01	60,58	59,07
13/04/2026	766.608	-0,49%	58,94	58,28	59,64	59,36
10/04/2026	699.021	-0,78%	60,57	59,49	60,82	59,65
09/04/2026	807.519	-1,00%	60,35	59,33	60,86	60,12
08/04/2026	793.061	4,31%	61,42	60,32	62,46	60,73
07/04/2026	925.556	-3,55%	59,42	57,76	59,45	58,22
06/04/2026	481.216	-1,03%	60,64	59,87	60,64	60,36
02/04/2026	1.017.172	-1,77%	60,80	59,18	62,16	60,99
01/04/2026	1.653.409	-10,58%	60,16	60,16	62,30	62,09
31/03/2026	753.745	4,20%	67,72	67,36	70,17	69,44
30/03/2026	650.522	-0,60%	67,96	65,65	67,96	66,64
27/03/2026	675.053	-5,51%	69,93	66,96	70,22	67,04
26/03/2026	576.475	0,08%	70,04	70,04	71,62	70,95
25/03/2026	591.101	-0,04%	71,15	70,63	72,18	70,89
24/03/2026	811.368	-0,08%	70,09	70,09	72,14	70,92
23/03/2026	571.271	4,23%	70,24	69,72	71,37	70,98
20/03/2026	3.866.022	-1,55%	68,84	67,50	69,04	68,10
19/03/2026	626.395	-1,37%	69,03	68,40	70,00	69,17
18/03/2026	631.681	-2,62%	70,66	70,07	71,77	70,13
17/03/2026	551.021	0,63%	72,47	71,46	73,04	72,02
16/03/2026	708.157	1,52%	70,76	70,50	72,39	71,57
13/03/2026	759.968	0,61%	70,74	69,86	71,02	70,50
12/03/2026	803.069	-0,36%	70,70	69,27	71,44	70,07
11/03/2026	597.212	-2,40%	71,50	70,15	72,67	70,32
10/03/2026	642.528	-1,10%	73,19	71,72	73,19	72,05
09/03/2026	786.491	0,21%	71,00	69,75	73,30	72,85
06/03/2026	948.131	0,68%	72,18	70,50	72,92	72,70
05/03/2026	908.838	-1,61%	72,79	71,36	73,60	72,21
04/03/2026	702.515	2,79%	72,14	71,77	73,67	73,39
03/03/2026	714.415	-1,48%	70,00	69,16	71,64	71,40
02/03/2026	759.873	-1,45%	71,49	70,73	73,01	72,47
27/02/2026	1.595.533	-4,54%	75,68	73,31	75,74	73,54
26/02/2026	818.462	0,78%	77,07	75,55	77,945	77,04
25/02/2026	473.884	-1,61%	77,90	75,89	78,00	76,44
24/02/2026	435.197	1,07%	77,27	76,77	79,21	77,69
23/02/2026	533.676	-3,39%	79,10	76,56	79,10	76,87
20/02/2026	651.494	-1,11%	80,38	78,81	80,80	79,57
19/02/2026	443.189	-4,00%	82,40	79,29	82,40	80,46
18/02/2026	379.244	1,26%	82,69	82,66	84,31	83,81
17/02/2026	587.982	-2,85%	84,99	81,705	85,64	82,77
13/02/2026	1.078.844	2,65%	83,13	82,97	85,80	85,20
12/02/2026	705.076	-0,91%	84,37	82,32	86,43	83,00
11/02/2026	762.976	-1,63%	85,48	82,76	86,56	83,76
10/02/2026	586.757	2,14%	83,43	83,41	85,25	85,15
09/02/2026	713.275	1,20%	82,38	82,165	84,19	83,37