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
2023-12-19 215.60 215.60 215.60 215.60 0.0M
2023-12-14 203.20 203.20 203.20 203.20 0.0M
2023-12-12 197.10 197.10 197.10 197.10 0.0M
2023-12-08 199.60 199.60 198.70 198.70 0.0M
2023-12-05 205.00 205.00 205.00 205.00 0.0M
2023-11-29 201.42 201.42 201.42 201.42 0.0M
2023-11-28 201.70 201.70 200.90 200.90 0.0M
2023-11-27 200.40 203.00 200.40 202.40 0.0M
2023-11-21 197.40 197.52 197.00 197.52 0.0M
2023-11-20 198.85 198.85 198.85 198.85 0.0M
2023-11-17 198.12 198.12 198.12 198.12 0.0M
2023-10-30 218.64 218.64 218.64 218.64 0.0M
2023-10-26 224.40 224.40 224.40 224.40 0.0M
2023-10-24 226.67 226.67 226.67 226.67 0.0M
2023-10-23 227.66 227.66 225.80 225.80 0.0M
2023-10-17 246.00 246.00 244.00 244.00 0.0M
2023-09-28 250.04 250.04 250.04 250.04 0.0M
2023-09-27 241.92 241.92 241.92 241.92 0.0M
2023-09-12 254.04 254.04 253.81 253.81 0.0M
2023-09-02 255.75 255.75 255.75 255.75 0.0M
2023-09-01 255.75 255.75 255.75 255.75 0.0M
2023-08-30 246.90 246.96 246.70 246.96 0.0M
2023-08-24 237.36 237.36 237.36 237.36 0.0M
2023-08-18 238.30 238.30 238.30 238.30 0.0M
2023-08-16 239.40 239.40 238.30 238.30 0.0M
2023-08-10 253.50 253.50 250.10 250.10 0.0M
2023-08-09 256.36 256.36 256.36 256.36 0.0M
2023-08-07 262.20 262.20 262.20 262.20 0.0M
2023-08-03 270.85 270.85 270.85 270.85 0.0M
2023-08-01 262.70 262.70 262.70 262.70 0.0M
2023-07-31 260.78 260.78 260.78 260.78 0.0M
2023-07-27 260.78 260.78 260.78 260.78 0.0M
2023-07-26 262.07 262.07 262.07 262.07 0.0M
2023-07-25 258.90 258.90 258.90 258.90 0.0M
2023-07-24 258.40 258.40 258.40 258.40 0.0M
2023-07-21 262.40 262.40 262.40 262.40 0.0M
2023-07-12 270.85 270.85 270.85 270.85 0.0M
2023-07-06 257.83 257.83 257.83 257.83 0.0M
2023-06-28 244.56 244.56 244.56 244.56 0.0M
2023-06-15 240.87 240.87 240.87 240.87 0.0M
2023-06-12 223.46 243.32 223.46 243.32 0.0M
2023-05-25 226.17 226.17 226.17 226.17 0.0M
2023-05-23 229.78 229.78 229.78 229.78 0.0M
2023-05-11 232.19 232.19 231.63 231.63 0.0M
2023-04-24 266.23 266.23 266.23 266.23 0.0M
2023-04-19 269.20 269.20 269.20 269.20 0.0M
2023-04-17 266.37 266.37 266.37 266.37 0.0M
2023-04-05 264.65 264.65 264.65 264.65 0.0M
2023-03-29 279.26 279.26 279.26 279.26 0.0M
2023-03-23 283.37 283.37 283.37 283.37 0.0M
2023-03-17 281.31 281.31 281.31 281.31 0.0M
2023-03-16 293.86 293.86 293.86 293.86 0.0M
2023-03-13 281.80 283.80 280.00 280.00 0.0M
2023-03-07 304.40 304.40 304.40 304.40 0.0M
2023-03-03 308.46 308.46 308.46 308.46 0.0M
2023-03-02 299.93 299.93 299.93 299.93 0.0M
2023-02-24 299.52 299.52 299.52 299.52 0.0M
2023-02-16 319.01 320.50 319.01 320.50 0.0M
2023-02-08 298.63 298.63 298.58 298.58 0.0M
2023-02-07 297.00 297.00 296.29 296.43 0.0M
2023-01-31 286.71 286.71 285.71 285.71 0.0M
2023-01-19 258.63 259.21 258.63 259.21 0.0M
2023-01-10 258.56 258.56 258.56 258.56 0.0M
2023-01-09 260.44 260.44 260.44 260.44 0.0M
2023-01-03 252.16 252.16 252.16 252.16 0.0M