B3 · APTV34 · stock
Aptiv PLC (APTV34) stock price history
Every B3 trading session of Aptiv PLC from Jul 11, 2019 to Sep 28, 2026: 1,798 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APTV34 adjusted close, 2019 to 2026
- R$197.22
- All time high, 2026
- R$197.22
- 52 week high, R$6.74 low
- 1,798
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
APTV34 key facts
- Aptiv PLC (APTV34) closed at R$114.20 on Sep 28, 2026 on B3.
- APTV34's all time high close is R$197.22, set on Jun 3, 2026; its all time low close is R$4.36 on Mar 19, 2020.
- APTV34's 52 week range is R$6.74 to R$197.22.
- APTV34 returned +1,024% over the year to Sep 28, 2026 and +489.4% over five years.
- Since Jul 11, 2019 APTV34 returned +1,603%, +48.1% a year compounded.
- APTV34's deepest drawdown was -71.3% from Nov 10, 2021 to Mar 30, 2026.
- DataCedar holds 1,798 daily sessions of APTV34 history from Jul 11, 2019 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
APTV34 price chart, 2019 to 2026
APTV34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | -28.0% |
| 6 months | +1,257% |
| Year to date | +1,060% |
| 1 year | +1,024% |
| 3 years | +878.8% |
| 5 years | +489.4% |
| 10 years | n/a |
| Since Jul 11, 2019 | +1,603% |
| Compound annual growth, 7.2 years | +48.1% |
APTV34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$197.22 on Jun 3, 2026
- All time low close
- R$4.36 on Mar 19, 2020
- 52 week high
- R$197.22 on Jun 3, 2026
- 52 week low
- R$6.74 on Mar 30, 2026
- Deepest drawdown
- -71.3% from Nov 10, 2021 to Mar 30, 2026, recovered Apr 1, 2026
- Best single session
- +2,043% on Apr 1, 2026
- Worst single session
- -38.0% on Mar 19, 2020
- Volatility, 1 year annualised
- 310.8%
- Sessions closing higher, 1 year
- 18%
- Growth of 1 since 2019
- 17.0×
- Best calendar year
- 2020, +73%
- Worst calendar year
- 2022, -48%
APTV34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 11, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$9.87 | R$197.22 | R$6.74 | R$114.20 | +1,060% | 5K | 185 |
| 2025 | R$8.73 | R$10.87 | R$8.30 | R$9.85 | +12.7% | 3.5K | 250 |
| 2024 | R$10.06 | R$10.18 | R$8.13 | R$8.73 | -13.2% | 48.3K | 251 |
| 2023 | R$11.35 | R$14.96 | R$9.19 | R$10.06 | -11.4% | 23.1K | 248 |
| 2022 | R$21.70 | R$23.10 | R$9.92 | R$11.35 | -47.7% | 75.7K | 250 |
| 2021 | R$15.98 | R$23.47 | R$15.98 | R$21.70 | +39.6% | 77.5K | 247 |
| 2020 | R$9.00 | R$15.56 | R$4.36 | R$15.54 | +72.7% | 106K | 248 |
| 2019 | R$6.71 | R$9.45 | R$6.71 | R$9.00 | n/a | 3.4K | 119 |
APTV34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$114.20 | -3.6% |
| August 2026 | R$118.43 | -22.3% |
| July 2026 | R$152.39 | +2.2% |
| June 2026 | R$149.11 | +7.5% |
| May 2026 | R$138.73 | -7.2% |
| April 2026 | R$149.50 | +2,118% |
| March 2026 | R$6.74 | -29.9% |
| February 2026 | R$9.61 | +0.6% |
| January 2026 | R$9.56 | -2.9% |
| December 2025 | R$9.85 | +0.7% |
| November 2025 | R$9.78 | -9.8% |
| October 2025 | R$10.84 | +6.7% |
About the APTV34 data
Daily bars. 1,798 sessions from Jul 11, 2019 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APTV34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- AMZO34 Amazon.com, Inc.
- ANCR11 Fundo de Investimento Imobiliário - FII Ancar IC
- ANIM3 Ânima Holding S.A.
- APTO11 Navi Residencial Fundo De Investimento Imobiliario
- APXM11 Fundo De Investimento Imobiliario Apex Malls - FII
- APXR11 Apex Realty Fundo De Investimento Imobiliario Responsabilidade Limitada
- APXU11 Apex Urb Fundo De Investimento Imobiliario Responsabilidade Limitada
- ARML3 Armac Locação, Logística e Serviços S.A.
Common questions
APTV34 share price history
