Aptiv

APTV34
🏛️ brazil →
232.99
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-20 243.27 243.27 243.27 243.27 0.0M
2022-11-14 287.39 287.39 287.39 287.39 0.0M
2022-11-11 297.67 297.67 297.67 297.67 0.0M
2022-11-09 258.00 258.00 257.66 257.66 0.0M
2022-10-31 228.26 236.00 228.26 236.00 0.0M
2022-10-19 228.25 228.25 228.25 228.25 0.0M
2022-10-13 219.16 219.16 219.16 219.16 0.0M
2022-10-03 212.66 212.66 212.66 212.66 0.0M
2022-09-28 228.81 228.81 228.81 228.81 0.0M
2022-09-27 220.44 220.44 220.44 220.44 0.0M
2022-09-22 222.19 222.19 222.19 222.19 0.0M
2022-08-30 238.13 238.13 238.13 238.13 0.0M
2022-08-18 275.95 275.95 275.95 275.95 0.0M
2022-08-12 282.80 282.80 282.80 282.80 0.0M
2022-08-10 268.50 268.50 268.00 268.00 0.0M
2022-08-08 264.13 264.13 264.13 264.13 0.0M
2022-08-04 263.03 264.50 263.02 263.02 0.0M
2022-07-28 263.02 263.02 263.02 263.02 0.0M
2022-07-27 264.06 264.06 264.06 264.06 0.0M
2022-07-12 243.71 243.71 243.71 243.71 0.0M
2022-06-24 252.99 252.99 252.99 252.99 0.0M
2022-06-22 239.74 239.74 239.74 239.74 0.0M
2022-06-17 215.01 220.55 215.01 220.55 0.0M
2022-06-10 255.73 255.73 255.73 255.73 0.0M
2022-06-08 269.46 269.46 269.46 269.46 0.0M
2022-06-02 262.86 262.86 262.34 262.34 0.0M
2022-05-27 248.26 248.26 245.91 245.91 0.0M
2022-05-25 224.55 224.55 224.55 224.55 0.0M
2022-05-23 223.33 223.33 223.33 223.33 0.0M
2022-05-20 222.89 222.89 222.89 222.89 0.0M
2022-05-18 235.70 235.70 235.70 235.70 0.0M
2022-05-10 244.01 244.01 244.01 244.01 0.0M
2022-04-19 256.75 256.75 256.75 256.75 0.0M
2022-04-18 248.74 248.74 248.74 248.74 0.0M
2022-04-12 261.58 261.58 261.58 261.58 0.0M
2022-04-08 256.62 256.62 256.62 256.62 0.0M
2022-04-05 272.00 272.00 260.55 261.63 0.0M
2022-03-28 285.19 285.19 285.19 285.19 0.0M
2022-03-25 282.46 282.46 282.46 282.46 0.0M
2022-03-23 285.65 285.65 285.65 285.65 0.0M
2022-03-18 287.97 287.97 287.97 287.97 0.0M
2022-03-17 294.36 295.77 294.36 295.77 0.0M
2022-03-15 278.34 278.34 278.34 278.34 0.0M
2022-03-14 267.66 267.66 267.66 267.66 0.0M
2022-03-10 261.82 261.82 261.82 261.82 0.0M
2022-03-09 260.16 260.25 260.16 260.25 0.0M
2022-03-02 312.64 312.64 312.64 312.64 0.0M
2022-02-24 336.50 336.50 336.50 336.50 0.0M
2022-02-21 356.70 356.70 354.08 354.08 0.0M
2022-02-17 372.02 372.02 369.56 369.56 0.0M
2022-02-16 370.19 370.19 370.19 370.19 0.0M
2022-02-08 351.22 351.22 351.21 351.21 0.0M
2022-02-07 346.98 346.98 346.98 346.98 0.0M
2022-02-03 350.05 350.05 350.05 350.05 0.0M
2022-01-31 357.89 357.89 357.89 357.89 0.0M
2022-01-28 352.08 352.08 347.23 347.23 0.0M
2022-01-27 356.31 356.31 355.94 355.94 0.0M
2022-01-26 378.14 380.19 365.23 365.23 0.0M
2022-01-24 373.17 373.17 373.17 373.17 0.0M
2022-01-19 407.68 407.68 401.10 401.10 0.0M
2022-01-18 411.46 412.23 411.46 412.23 0.0M
2022-01-14 416.59 416.59 416.59 416.59 0.0M
2022-01-13 444.40 444.40 444.40 444.40 0.0M
2022-01-12 440.00 440.00 440.00 440.00 0.0M
2022-01-11 440.03 443.85 440.03 443.58 0.0M
2022-01-06 495.00 495.00 495.00 495.00 0.0M