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 > >>
04/08/2025	926.851	-1,20%	66,20	64,64	66,20	64,86
01/08/2025	737.068	-4,36%	67,65	65,31	67,65	65,65
31/07/2025	977.059	2,94%	68,12	66,42	69,78	68,64
30/07/2025	1.039.582	-2,29%	68,59	66,26	68,68	66,68
29/07/2025	930.333	-2,33%	70,04	68,20	70,04	68,24
28/07/2025	985.598	-1,47%	72,00	69,69	72,00	69,87
25/07/2025	853.657	0,64%	70,77	69,75	71,85	70,91
24/07/2025	736.211	-2,02%	71,99	69,75	72,4297	70,46
23/07/2025	1.008.204	2,77%	69,19	68,32	72,4297	71,91
22/07/2025	956.061	1,10%	68,605	67,51	70,20	69,97
21/07/2025	996.985	1,17%	68,70	67,02	69,07	69,00
18/07/2025	1.240.619	-2,95%	69,56	67,95	70,54	68,20
17/07/2025	799.747	0,20%	69,785	69,06	70,54	70,27
16/07/2025	702.191	1,20%	70,77	69,06	70,775	70,13
15/07/2025	642.866	-1,67%	69,825	69,18	71,42	69,30
14/07/2025	1.401.963	1,73%	69,50	69,3783	71,42	70,48
11/07/2025	872.225	-1,84%	71,19	69,16	71,49	69,28
10/07/2025	1.521.630	-0,48%	71,52	66,79	71,89	70,58
09/07/2025	1.191.957	-0,76%	72,53	70,72	72,71	70,92
08/07/2025	1.509.133	-0,79%	71,14	70,82	72,71	71,46
07/07/2025	1.105.748	-0,73%	71,14	70,49	72,55	72,03
04/07/2025	571.689	-0,19%	72,665	71,87	73,00	72,56
03/07/2025	570.876	-0,25%	73,13	71,42	73,13	72,46
02/07/2025	1.130.398	0,70%	68,15	67,45	72,81	72,19
01/07/2025	1.306.006	5,06%	68,42	67,45	71,67	71,67
30/06/2025	705.621	-0,81%	68,80	67,83	68,80	68,22
27/06/2025	745.062	1,24%	67,71	65,96	69,49	68,78
26/06/2025	967.750	0,79%	68,18	66,95	69,04	67,94
25/06/2025	963.683	-1,52%	67,43	66,97	68,94	67,41
24/06/2025	921.145	2,92%	67,03	65,04	68,47	68,45
23/06/2025	809.567	-0,81%	67,04	65,04	67,04	66,51
20/06/2025	1.161.509	-0,92%	68,98	66,34	68,98	67,05
19/06/2025	985.488	2,04%	67,55	67,455	68,98	67,66
18/06/2025	946.663	0,09%	68,72	67,38	69,31	67,67
17/06/2025	954.248	-2,28%	68,72	67,38	69,553	67,60
16/06/2025	831.229	2,87%	68,45	67,31	69,553	69,18
13/06/2025	1.042.926	-3,49%	69,01	66,55	70,11	67,25
12/06/2025	823.980	-0,73%	70,79	68,5623	71,23	69,68
11/06/2025	1.226.299	-0,26%	67,93	67,52	71,23	70,19
10/06/2025	1.143.774	4,73%	66,70	66,41	70,53	70,37
09/06/2025	561.310	0,83%	66,64	66,41	67,63	67,19
06/06/2025	649.081	1,77%	65,715	65,13	66,85	66,64
05/06/2025	978.900	-0,61%	66,05	64,77	66,46	65,48
04/06/2025	1.261.264	-1,51%	65,225	64,76	67,08	65,88
03/06/2025	864.188	2,44%	66,35	64,625	67,08	66,89
02/06/2025	904.505	-2,26%	66,81	64,61	66,81	65,30
30/05/2025	945.915	-1,76%	68,06	66,453	68,4579	66,81
29/05/2025	590.261	1,36%	68,49	67,54	68,75	68,09
28/05/2025	762.819	-1,01%	67,44	66,7187	68,74	67,71
27/05/2025	734.029	3,54%	68,45	66,7187	68,45	68,40
23/05/2025	611.471	-1,36%	67,07	64,1263	67,48	66,06
22/05/2025	916.632	0,02%	67,075	58,97	68,10	66,97
21/05/2025	1.193.376	-0,79%	67,05	66,76	68,10	66,96
20/05/2025	652.027	0,22%	67,05	66,71	68,05	67,49
19/05/2025	807.872	-1,35%	67,44	66,71	67,76	67,34
16/05/2025	792.043	0,24%	68,02	67,39	69,18	68,26
15/05/2025	1.503.201	-1,90%	68,00	67,39	69,64	68,10
14/05/2025	1.751.712	0,92%	67,07	66,71	69,86	69,42
13/05/2025	1.467.303	2,78%	65,40	65,00	68,9775	68,79
12/05/2025	2.185.981	8,00%	65,00	65,00	67,03	66,93
09/05/2025	783.881	1,41%	59,76	59,67	62,52	61,97
08/05/2025	917.844	3,72%	58,525	58,23	61,74	61,11
07/05/2025	1.163.310	1,26%	58,37	58,18	59,43	58,92
06/05/2025	1.005.163	-1,00%	58,09	57,49	59,49	58,19
05/05/2025	767.439	-0,32%	59,3833	58,09	59,49	58,78
02/05/2025	1.202.147	3,53%	55,96	55,01	59,62	58,97
01/05/2025	1.731.832	-0,18%	56,54	55,01	59,15	56,96
30/04/2025	1.376.465	-1,15%	55,825	55,75	57,94	57,06
29/04/2025	877.105	2,43%	56,09	55,75	57,94	57,65
28/04/2025	862.758	0,63%	56,01	55,83	57,12	56,28
25/04/2025	631.978	1,58%	53,77	53,32	56,165	55,93
24/04/2025	1.221.554	3,28%	54,15	53,30	55,6451	55,06
23/04/2025	718.375	1,97%	51,38	51,63	55,49	53,31
22/04/2025	655.101	2,53%	51,94	50,01	52,61	52,28
21/04/2025	698.089	-1,39%	49,88	49,88	51,94	50,99
17/04/2025	1.589.871	1,97%	51,01	49,68	53,105	51,71
16/04/2025	1.374.501	-0,06%	49,50	48,895	53,105	50,71
15/04/2025	1.466.590	1,28%	49,50	48,895	50,83	50,74
14/04/2025	2.909.454	4,55%	48,88	47,83	50,52	50,10
11/04/2025	2.117.143	-3,04%	49,12	47,20	49,245	47,92
10/04/2025	3.189.485	-9,19%	52,16	47,94	52,84	49,42
09/04/2025	4.637.135	10,25%	48,58	47,78	54,79	54,42
08/04/2025	1.813.502	-5,09%	53,44	48,34	53,555	49,36
07/04/2025	2.172.554	-1,93%	58,485	50,56	55,04	51,98
04/04/2025	3.091.861	-4,32%	58,485	50,15	53,70	53,00
03/04/2025	2.079.490	-8,82%	58,485	55,20	59,30	55,39
02/04/2025	983.197	2,76%	58,485	58,72	61,06	60,78
01/04/2025	1.612.729	-0,59%	59,50	58,18	60,00	59,15
31/03/2025	1.966.081	-1,80%	62,02	58,86	60,02	59,50
28/03/2025	2.838.394	-2,67%	62,02	60,20	62,58	60,59
27/03/2025	3.704.957	-5,39%	64,42	61,64	63,90	62,25
26/03/2025	1.466.082	2,03%	64,42	64,27	65,82	65,80
25/03/2025	809.436	0,91%	62,98	63,805	64,71	64,49
24/03/2025	1.697.835	2,34%	62,98	62,49	63,98	63,91
21/03/2025	1.489.884	-0,05%	62,22	61,17	62,59	62,45
20/03/2025	1.017.211	-0,40%	62,22	62,20	62,905	62,48
19/03/2025	1.084.355	-0,14%	63,24	62,28	63,345	62,73
18/03/2025	1.489.899	0,18%	62,91	62,35	63,15	62,82
17/03/2025	2.148.835	-0,92%	62,85	62,37	64,00	62,65
14/03/2025	1.711.539	1,71%	63,05	62,85	63,63	63,23