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 > >>
06/02/2026	333.462	3,34%	80,29	80,10	82,51	82,38
05/02/2026	584.606	-1,59%	80,87	79,52	81,27	79,72
04/02/2026	765.077	3,59%	79,50	79,50	82,99	81,01
03/02/2026	964.557	0,28%	79,53	77,30	80,87	78,20
02/02/2026	869.667	2,94%	74,88	74,61	78,94	77,98
30/01/2026	1.039.727	-3,91%	76,46	74,65	76,90	75,75
29/01/2026	589.170	1,31%	78,22	77,33	79,38	78,83
28/01/2026	603.928	-0,26%	77,97	77,605	78,93	77,81
27/01/2026	485.274	1,26%	78,26	77,04	78,60	78,01
26/01/2026	484.234	0,75%	76,46	75,99	77,10	77,04
23/01/2026	534.316	-1,37%	77,17	76,06	77,80	76,47
22/01/2026	607.184	-3,41%	80,51	77,47	81,78	77,53
21/01/2026	1.033.286	4,02%	78,22	78,13	80,91	80,27
20/01/2026	1.062.957	-1,83%	77,27	76,91	78,11	77,17
16/01/2026	1.242.849	-4,84%	82,64	77,49	82,80	78,61
15/01/2026	717.545	-0,39%	84,88	82,26	84,88	82,61
14/01/2026	1.044.087	-6,03%	88,50	82,90	88,81	82,93
13/01/2026	707.707	1,64%	88,10	87,07	88,87	88,25
12/01/2026	656.794	-2,08%	87,86	86,73	87,86	86,83
09/01/2026	751.400	2,57%	86,89	85,75	88,81	88,67
08/01/2026	706.366	5,23%	83,56	83,56	87,43	86,45
07/01/2026	533.302	-0,56%	82,42	81,39	82,42	82,15
06/01/2026	593.878	2,60%	80,19	80,00	82,68	82,61
20/11/2025	837.092	-2,87%	73,05	69,68	74,18	70,28
19/11/2025	952.635	-4,50%	75,81	72,25	75,81	72,36
18/11/2025	945.721	-1,41%	76,01	75,14	76,81	75,77
17/11/2025	753.831	-2,61%	78,26	76,56	78,47	76,85
14/11/2025	626.746	-2,64%	79,64	78,64	80,04	78,91
13/11/2025	627.937	-2,04%	82,72	80,67	83,54	81,05
12/11/2025	501.710	1,40%	81,82	81,82	83,51	82,74
11/11/2025	599.627	-1,16%	82,66	81,54	83,20	81,60
10/11/2025	445.105	-1,31%	84,00	82,47	84,00	82,56
07/11/2025	654.735	1,90%	81,97	81,75	83,67	83,66
06/11/2025	742.496	-1,81%	83,11	81,44	84,20	82,10
05/11/2025	854.196	3,41%	80,82	80,51	83,79	83,61
04/11/2025	763.455	-1,13%	80,66	80,20	82,00	80,85
03/11/2025	1.269.956	0,83%	80,86	80,49	83,07	81,77
31/10/2025	867.075	-1,24%	81,10	80,86	82,11	81,10
30/10/2025	764.719	-4,26%	80,90	80,67	84,37	82,12
29/10/2025	582.374	-1,00%	85,85	85,48	87,37	85,77
28/10/2025	517.560	0,62%	85,99	85,275	87,32	86,64
27/10/2025	418.715	-0,09%	86,86	85,57	87,00	86,11
24/10/2025	359.012	1,44%	85,99	85,38	86,40	86,19
23/10/2025	402.176	0,58%	84,51	84,51	85,74	84,97
22/10/2025	489.519	-1,30%	85,21	83,72	86,09	84,48
21/10/2025	487.499	2,63%	83,91	83,91	86,67	85,59
20/10/2025	355.966	0,77%	83,31	82,86	83,89	83,40
17/10/2025	630.590	-0,87%	82,82	82,71	83,87	82,76
16/10/2025	365.218	-0,18%	83,94	82,80	84,30	83,49
15/10/2025	407.651	1,10%	83,20	82,80	84,03	83,64
14/10/2025	319.907	1,26%	80,25	80,18	83,09	82,73
13/10/2025	633.560	1,24%	81,52	81,21	82,03	81,70
10/10/2025	445.022	-2,43%	83,90	80,63	84,37	80,70
09/10/2025	562.529	-2,07%	84,28	82,03	84,28	82,71
08/10/2025	561.795	-0,94%	86,08	84,11	86,08	84,46
07/10/2025	719.804	-2,67%	87,59	84,71	87,59	85,26
06/10/2025	606.488	-0,43%	88,35	87,47	88,80	87,60
03/10/2025	524.749	0,71%	87,38	87,20	88,24	87,98
02/10/2025	485.916	0,30%	87,50	86,03	87,65	87,36
01/10/2025	633.015	1,02%	86,03	85,88	87,66	87,10
30/09/2025	569.390	0,52%	85,83	84,99	86,31	86,22
29/09/2025	411.052	-0,52%	87,00	85,43	87,00	85,77
26/09/2025	398.478	1,77%	84,87	84,87	86,33	86,22
25/09/2025	513.607	-0,38%	83,79	83,21	84,845	84,72
24/09/2025	639.557	-0,49%	84,82	84,25	85,73	85,04
23/09/2025	713.644	0,08%	85,93	85,17	86,41	85,46
22/09/2025	735.153	0,13%	85,57	85,05	86,11	85,39
19/09/2025	3.034.110	-0,11%	85,09	84,12	86,43	85,28
18/09/2025	501.981	3,00%	82,94	82,67	85,57	85,37
17/09/2025	548.238	-0,29%	83,00	81,99	84,61	82,88
16/09/2025	707.234	0,39%	82,74	81,29	83,25	83,12
15/09/2025	456.079	0,01%	82,95	82,58	84,06	82,80
12/09/2025	505.915	-1,11%	84,72	82,59	84,72	82,79
11/09/2025	559.162	2,59%	82,64	82,23	84,44	83,72
10/09/2025	536.448	-0,65%	81,56	80,50	82,09	81,61
09/09/2025	398.217	-0,19%	82,15	80,80	82,56	82,14
08/09/2025	504.257	2,31%	80,26	79,68	82,33	82,30
05/09/2025	656.380	-0,01%	81,40	79,69	82,03	80,44
04/09/2025	568.944	1,03%	79,78	79,32	80,61	80,45
03/09/2025	868.906	1,58%	78,86	78,82	80,46	79,63
02/09/2025	1.315.259	-1,43%	78,12	77,55	78,87	78,39
29/08/2025	735.578	-0,96%	80,37	79,12	80,62	79,53
28/08/2025	619.560	0,44%	80,28	79,215	80,41	80,30
27/08/2025	695.376	0,09%	80,50	79,475	81,13	79,95
26/08/2025	1.452.318	1,33%	78,52	78,51	80,01	79,88
25/08/2025	489.501	0,51%	78,02	78,02	79,03	78,83
22/08/2025	590.684	5,46%	74,90	74,90	78,44	78,43
21/08/2025	601.567	-1,04%	74,36	73,30	74,40	74,37
20/08/2025	533.755	-1,30%	75,15	74,64	75,80	75,15
19/08/2025	514.962	0,57%	75,89	75,50	77,05	76,14
18/08/2025	529.937	2,06%	74,10	74,07	76,16	75,71
15/08/2025	605.993	-0,15%	74,50	73,98	74,80	74,18
14/08/2025	563.896	-0,58%	73,35	72,99	74,39	74,29
13/08/2025	988.914	4,21%	71,88	71,63	74,76	74,72
12/08/2025	1.091.115	7,37%	67,20	67,20	71,77	71,70
11/08/2025	642.031	-0,18%	67,42	66,62	68,075	66,78
08/08/2025	618.059	1,67%	65,66	65,50	67,04	66,90
07/08/2025	697.570	1,04%	65,84	65,39	66,26	65,80
06/08/2025	664.695	0,52%	65,83	64,84	65,96	65,12
05/08/2025	1.213.854	-0,12%	65,68	63,51	65,68	64,78