Live Chat

Negocie Aptiv PLC APTV

Gráfico Aptiv ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00666765.565.7566.2566.566.7567.25

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 66.8588 2.86 4.47% 63.9974 67.0981 63.0902
3 de fev. de 2025 63.8579 7.73 13.78% 56.1211 65.5528 55.8121
27 de jan. de 2025 62.133 -1.1 -1.74% 63.2297 64.1071 61.3255
20 de jan. de 2025 63.2098 2.31 3.79% 60.8968 64.795 60.3384
13 de jan. de 2025 61.0862 2.02 3.42% 59.0623 62.3823 58.9825
6 de jan. de 2025 59.2617 -1.76 -2.88% 61.0164 62.1929 58.5837
30 de dez. de 2024 60.2786 1.09 1.85% 59.1819 61.0363 58.8429
23 de dez. de 2024 60.1789 1.56 2.67% 58.6136 60.5478 57.8858
16 de dez. de 2024 58.6435 1.94 3.42% 56.6994 59.3913 55.2936
9 de dez. de 2024 57.836 0.83 1.46% 56.9985 58.833 56.3804
2 de dez. de 2024 56.5299 1.55 2.82% 54.9746 58.0753 53.6885
25 de nov. de 2024 55.2139 -0.27 -0.49% 55.4831 57.6266 54.0673
18 de nov. de 2024 54.2069 1.7 3.24% 52.502 54.9048 51.6446
11 de nov. de 2024 52.7413 -3.53 -6.28% 56.2707 56.8689 51.9437
4 de nov. de 2024 56.0414 -0.12 -0.22% 56.161 57.5967 52.4522
28 de out. de 2024 56.0414 -13.11 -18.95% 69.142 70.7372 54.516
21 de out. de 2024 69.0622 -3.12 -4.31% 72.1728 72.3124 67.2676
14 de out. de 2024 71.5148 1.07 1.52% 70.4381 72.2227 68.7232
7 de out. de 2024 71.0761 1.47 2.11% 69.6006 71.4151 68.5737
30 de set. de 2024 70.0891 -1.76 -2.45% 71.8438 72.5318 68.145
23 de set. de 2024 73.9874 4.31 6.19% 69.6704 75.1638 69.6704
16 de set. de 2024 69.5507 0.81 1.18% 68.7332 71.6644 67.5168
9 de set. de 2024 68.7332 0.69 1.02% 68.0353 69.7501 63.4192
2 de set. de 2024 68.4241 -2.37 -3.34% 70.787 71.3752 68.0752
26 de ago. de 2024 71.2257 -1.18 -1.63% 72.4021 73.5188 69.1619
19 de ago. de 2024 72.0731 2.29 3.28% 69.78 72.4719 69.2915
12 de ago. de 2024 68.6833 1.99 2.98% 66.6893 69.0921 66.3504
5 de ago. de 2024 67.5069 1.36 2.06% 66.141 71.7541 66.0812
29 de jul. de 2024 69.5009 1.42 2.09% 68.0752 80.5177 66.7492
22 de jul. de 2024 68.5338 -0.28 -0.41% 68.8129 69.9595 66.4201
15 de jul. de 2024 68.7033 -2.94 -4.1% 71.6345 74.8149 66.9884
8 de jul. de 2024 72.462 1.46 2.06% 70.9964 72.6215 67.9954
1 de jul. de 2024 70.0791 -0.48 -0.68% 70.5577 70.9266 67.9854
24 de jun. de 2024 70.1489 -4.94 -6.58% 75.0841 76.5497 64.9246
17 de jun. de 2024 74.9345 5.09 7.29% 69.8399 75.0841 69.2616
10 de jun. de 2024 70.129 -10.56 -13.09% 80.6872 81.1159 69.8299
3 de jun. de 2024 81.096 -1.58 -1.91% 82.6712 85.074 80.089
27 de mai. de 2024 82.9105 0.67 0.82% 82.2326 83.8577 80.5078
20 de mai. de 2024 82.1528 0.67 0.83% 81.4748 83.1099 79.6304
13 de mai. de 2024 81.7341 -0.97 -1.17% 82.7012 84.0272 80.9564
6 de mai. de 2024 82.6214 0.72 0.88% 81.8936 85.2435 81.3253
29 de abr. de 2024 80.6772 9.41 13.2% 71.2656 80.9763 69.2417
22 de abr. de 2024 71.0462 1.63 2.35% 69.4111 72.0432 68.6833
15 de abr. de 2024 69.471 -4.72 -6.36% 74.1868 74.4061 68.4939
8 de abr. de 2024 73.7979 -1.61 -2.13% 75.4031 78.6234 73.1499
1 de abr. de 2024 74.4859 -5.15 -6.47% 79.6304 80.5676 74.0871
25 de mar. de 2024 79.4111 1.19 1.52% 78.2147 79.5805 76.4001
18 de mar. de 2024 78.444 0.71 0.92% 77.7261 80.3682 76.5497
11 de mar. de 2024 77.0183 -0.34 -0.44% 77.3572 80.0591 75.6225
4 de mar. de 2024 77.9355 -0.23 -0.3% 78.1648 80.3582 77.2077
26 de fev. de 2024 78.8029 2.19 2.86% 76.6095 79.77 75.8219
19 de fev. de 2024 76.9285 0 0.01% 76.9186 78.4838 75.9714
12 de fev. de 2024 78.6334 -3.12 -3.81% 81.744 83.9673 77.3672
5 de fev. de 2024 81.7839 -0.55 -0.67% 82.3323 84.8048 80.5576
29 de jan. de 2024 83.1897 -1.65 -1.94% 84.8347 88.4439 80.0192
22 de jan. de 2024 85.8218 7.04 8.94% 78.773 86.1907 78.773
15 de jan. de 2024 78.6633 0.33 0.43% 78.3243 80.4878 77.108
8 de jan. de 2024 80.6972 -1.56 -1.9% 82.2525 84.6353 80.5177
1 de jan. de 2024 83.1897 -5.13 -5.81% 88.3143 91.3551 79.4709
25 de dez. de 2023 89.2714 0.42 0.48% 88.8427 90.9862 88.3541
18 de dez. de 2023 88.7829 1.54 1.77% 87.2375 89.401 85.2834
11 de dez. de 2023 86.9883 7.81 9.87% 79.1718 88.5735 77.8458
4 de dez. de 2023 79.5805 -3.78 -4.54% 83.3592 84.2864 79.0123
27 de nov. de 2023 83.5785 0.8 0.97% 82.7709 83.8577 80.438
20 de nov. de 2023 82.7909 2.11 2.61% 80.6772 83.1598 79.5307
13 de nov. de 2023 80.757 5.36 7.11% 75.3931 81.2954 74.1369
6 de nov. de 2023 75.5626 -2.1 -2.7% 77.6563 77.6563 72.4221
30 de out. de 2023 77.2177 -9.32 -10.77% 86.5296 87.3272 70.4081
23 de out. de 2023 85.5526 -6.04 -6.59% 91.5844 91.7838 85.2734
16 de out. de 2023 91.6442 -4.26 -4.44% 95.9014 97.9553 89.3511
9 de out. de 2023 94.6153 -0.67 -0.71% 95.2833 98.7329 93.7379
2 de out. de 2023 96.6691 -0.6 -0.62% 97.2673 98.3341 92.2923
25 de set. de 2023 98.2942 1.1 1.13% 97.1876 100.3481 94.6751
18 de set. de 2023 97.5864 -4.08 -4.02% 101.6641 104.346 97.1676
11 de set. de 2023 102.1726 0.79 0.78% 101.375 103.359 98.3441
4 de set. de 2023 100.2085 -1.97 -1.93% 102.1726 104.1666 98.6532
28 de ago. de 2023 104.1566 5.68 5.77% 98.4737 104.2463 97.7259
21 de ago. de 2023 97.4268 0.93 0.97% 96.4897 98.3142 95.1337
14 de ago. de 2023 95.5724 -1.43 -1.47% 96.9981 99.0021 94.6652
7 de ago. de 2023 98.3241 -8.49 -7.95% 106.8086 107.3669 97.1577
31 de jul. de 2023 106.34 -2.28 -2.1% 108.6132 112.5015 105.7518
24 de jul. de 2023 108.8325 -0.05 -0.05% 108.8824 111.9133 108.1546
17 de jul. de 2023 108.9422 -0.67 -0.61% 109.6102 110.348 107.0678
10 de jul. de 2023 110.5972 3.22 2.99% 107.3769 113.1894 107.1476
3 de jul. de 2023 107.1775 5.31 5.21% 101.8635 107.9751 101.8037
26 de jun. de 2023 101.8436 4.64 4.78% 97.1975 102.1626 97.1676
19 de jun. de 2023 97.038 -2.65 -2.66% 99.6801 100.2085 95.3232
12 de jun. de 2023 101.2354 3.07 3.12% 98.1646 102.7608 97.6163
5 de jun. de 2023 97.6562 4.68 5.04% 92.9703 98.9722 91.405
29 de mai. de 2023 93.2993 0.43 0.47% 92.8606 93.5784 86.3302
22 de mai. de 2023 91.7439 -2.71 -2.87% 94.4458 94.6153 88.2445
15 de mai. de 2023 94.1467 1.76 1.91% 92.382 95.373 90.2784
8 de mai. de 2023 92.3621 -1.31 -1.4% 93.6682 95.2434 91.4349
1 de mai. de 2023 92.9304 -8.74 -8.6% 101.6641 103.3889 90.9463
24 de abr. de 2023 102.4916 -2.47 -2.35% 104.9542 105.8814 97.716
17 de abr. de 2023 104.7947 -1.46 -1.37% 106.2471 108.5824 103.2693
10 de abr. de 2023 106.7161 4.56 4.46% 102.1553 108.782 102.1453
3 de abr. de 2023 102.8639 -8.7 -7.8% 111.5564 112.2151 101.5764
27 de mar. de 2023 112.0055 3.98 3.68% 108.0235 112.0554 106.9157
20 de mar. de 2023 106.8958 0.35 0.33% 106.5365 111.9457 105.289
13 de mar. de 2023 106.9357 -1.12 -1.04% 108.0535 114.8498 105.1293
6 de mar. de 2023 110.9077 -7.87 -6.63% 118.772 119.8299 108.7521
27 de fev. de 2023 119.0215 2.77 2.38% 116.247 120.2989 114.2211
20 de fev. de 2023 114.7101 -2.56 -2.18% 117.265 119.3508 112.5045
13 de fev. de 2023 119.2909 7.83 7.02% 111.4566 124.6003 111.4467
6 de fev. de 2023 112.5844 -1.7 -1.49% 114.281 119.0015 111.287
30 de jan. de 2023 115.4486 7.08 6.53% 108.3628 121.8957 108.0036
23 de jan. de 2023 110.289 5.75 5.5% 104.5305 112.3648 102.6942
16 de jan. de 2023 103.7321 2.19 2.16% 101.5365 105.4587 98.3529
9 de jan. de 2023 101.3469 4.04 4.15% 97.305 102.2551 96.6064
2 de jan. de 2023 98.0335 3.88 4.12% 94.1513 98.822 91.6463
26 de dez. de 2022 92.8739 2.67 2.96% 90.1992 93.7721 89.2711
19 de dez. de 2022 91.0176 -2.06 -2.21% 93.0735 94.9597 89.2112
12 de dez. de 2022 93.2232 0.36 0.39% 92.8539 99.5405 92.3549
5 de dez. de 2022 93.0735 -8.37 -8.25% 101.4367 102.4647 91.317
28 de nov. de 2022 103.4726 1.06 1.04% 102.4048 107.1553 100.6683
21 de nov. de 2022 105.5684 -0.37 -0.35% 105.9377 107.764 104.5704
14 de nov. de 2022 107.794 -2.59 -2.35% 110.3788 113.8019 104.3309
7 de nov. de 2022 111.3768 13.03 13.25% 98.3429 113.0235 95.8679
31 de out. de 2022 97.1154 7.29 8.12% 89.82 99.0216 87.1254
24 de out. de 2022 90.2691 4.22 4.9% 86.0476 90.9677 85.8779
17 de out. de 2022 86.8559 2.99 3.57% 83.8619 88.832 82.9338
10 de out. de 2022 81.2272 -3.01 -3.57% 84.2312 85.5985 77.6843
3 de out. de 2022 84.9897 5.58 7.03% 79.4009 88.4827 77.5246
26 de set. de 2022 77.8041 -5.94 -7.1% 83.7422 86.4068 77.8041
19 de set. de 2022 83.4128 -7.57 -8.32% 90.9777 96.2471 81.6663
12 de set. de 2022 92.824 -5.11 -5.22% 97.9337 101.8459 92.1154
5 de set. de 2022 96.4667 5.53 6.09% 90.9278 96.7062 87.824
29 de ago. de 2022 91.0974 -1.4 -1.52% 92.4946 96.4567 89.321
22 de ago. de 2022 94.3409 -5.28 -5.3% 99.6204 99.8599 94.3409
15 de ago. de 2022 103.5026 -5.58 -5.12% 109.0814 110.1792 102.5844
8 de ago. de 2022 111.1373 11.48 11.52% 99.6503 111.5265 98.4228
1 de ago. de 2022 98.0535 -5.25 -5.09% 103.303 110.1093 95.9876
25 de jul. de 2022 104.6004 7.78 8.04% 96.816 104.7401 94.9397
18 de jul. de 2022 97.3649 5.19 5.64% 92.1653 100.2491 89.9897
11 de jul. de 2022 91.2571 -0.37 -0.41% 91.6264 91.7262 84.7003
4 de jul. de 2022 92.2352 5.11 5.87% 87.1154 93.4028 85.6184
27 de jun. de 2022 91.2172 -7.46 -7.56% 98.6723 100.0495 86.0975
20 de jun. de 2022 96.8958 6.43 7.11% 90.4587 96.9457 87.8939
13 de jun. de 2022 86.6164 -10.33 -10.66% 96.9457 97.8639 83.812
6 de jun. de 2022 101.0475 -6.74 -6.26% 107.784 111.1273 100.6982
30 de mai. de 2022 106.0076 1.56 1.5% 104.4407 110.6982 102.0355
23 de mai. de 2022 104.0615 10.44 11.16% 93.6124 105.1493 89.9198
16 de mai. de 2022 93.313 -1.72 -1.81% 95.0296 99.0216 90.2691
9 de mai. de 2022 97.8639 -1.1 -1.11% 98.9617 100.3788 87.4148
2 de mai. de 2022 101.5864 -3.73 -3.54% 105.309 110.4087 98.2531
25 de abr. de 2022 106.1273 0.83 0.79% 105.289 109.4906 101.4766
18 de abr. de 2022 106.2171 3.18 3.08% 103.0335 114.78 102.8539
11 de abr. de 2022 107.2351 0.8 0.75% 106.4267 112.8938 106.0674
4 de abr. de 2022 108.1233 -9.89 -8.38% 118.0035 119.2909 106.9457
28 de mar. de 2022 118.772 1.33 1.13% 117.4347 128.233 116.9456
21 de mar. de 2022 117.9237 0.63 0.54% 117.285 119.0714 114.6103
14 de mar. de 2022 118.4626 12.5 11.8% 105.9577 119.4706 103.6822
7 de mar. de 2022 105.8878 2.13 2.05% 103.7521 108.2231 94.5106
28 de fev. de 2022 105.5984 -27.65 -20.75% 133.243 133.243 103.5724
21 de fev. de 2022 135.5983 -4.13 -2.95% 139.72 141.6062 124.7899
14 de fev. de 2022 140.8078 6.63 4.94% 134.1711 146.706 134.0713
7 de fev. de 2022 133.6222 2.16 1.64% 131.4566 140.7679 129.2111
31 de jan. de 2022 131.4765 1.5 1.15% 129.9695 141.4465 128.3129
24 de jan. de 2022 130.5783 -3.76 -2.8% 134.3308 141.0174 127.1053
17 de jan. de 2022 139.7599 -10.4 -6.93% 150.1591 151.1571 138.9515
10 de jan. de 2022 152.2549 -15.07 -9.01% 167.3247 167.3247 148.2629
3 de jan. de 2022 169.1311 3.85 2.33% 165.2788 175.3486 164.2608
27 de dez. de 2021 164.5802 2.51 1.55% 162.0652 165.2688 159.9894
20 de dez. de 2021 162.0453 7.96 5.16% 154.0812 163.2129 150.8577
13 de dez. de 2021 158.0133 -8.79 -5.27% 166.7957 167.9335 156.7559
6 de dez. de 2021 168.5722 4.64 2.83% 163.9315 170.3786 160.678
29 de nov. de 2021 161.8756 -4.13 -2.49% 165.9973 167.4744 159.2908
22 de nov. de 2021 163.0932 -12.17 -6.95% 175.2588 177.0252 160.5183
15 de nov. de 2021 175.648 5.43 3.19% 170.2089 178.9713 169.7997
8 de nov. de 2021 170.0392 -2.37 -1.38% 172.4045 174.8097 167.2448
1 de nov. de 2021 174.6001 1.76 1.02% 172.8336 180.3386 171.9155
25 de out. de 2021 172.4245 3.93 2.33% 168.4923 172.8137 167.4644
18 de out. de 2021 167.9933 1.12 0.67% 166.8656 170.149 164.1311
11 de out. de 2021 168.2927 4.77 2.91% 163.5223 169.5901 159.3207
4 de out. de 2021 164.9049 12.48 8.19% 152.4174 166.6232 151.828
27 de set. de 2021 152.5173 2.33 1.55% 150.1797 155.834 147.6822
20 de set. de 2021 150.7991 10.19 7.25% 140.5993 153.3365 140.1297
13 de set. de 2021 146.2236 -2.19 -1.48% 148.4114 154.7451 144.7351
6 de set. de 2021 146.2836 -2.69 -1.81% 148.9709 151.4984 144.885
30 de ago. de 2021 149.7101 -6.72 -4.3% 156.4234 156.7231 148.5213
23 de ago. de 2021 156.0738 0.96 0.62% 155.1047 158.4614 153.6662
16 de ago. de 2021 154.4854 -7.34 -4.54% 161.818 164.2156 149.9199
9 de ago. de 2021 164.4754 2.41 1.49% 162.0578 170.2696 161.4084
2 de ago. de 2021 162.9769 -4.36 -2.61% 167.3325 169.6602 156.5233
26 de jul. de 2021 166.6332 10.91 7.01% 155.7141 168.4314 155.7141
19 de jul. de 2021 157.2026 12.96 8.99% 144.2356 157.9619 143.1567
12 de jul. de 2021 149.5004 -4.12 -2.68% 153.6162 159.3105 149.3405
5 de jul. de 2021 155.3645 -3.17 -2% 158.5313 159.7801 147.6422
28 de jun. de 2021 159.6502 4.62 2.98% 155.0248 160.2896 152.1677

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.4124

Spread (%)

0.6168 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

66.6594

Fechamento anterior

66.2207

Alta/baixa em 52 semanas

51.6446 - 85.2435

Capitalização de mercado

15372881920

Ações em circulação

229446000

Data dos rendimentos (Próxima)

2017-12-05

Rendim Divid

2020-02-19

Data Ex-Dividendos

2020-02-04

Taxa anual futura de dividendos

0

Rendimento anual futuro de dividendos

0

EPS

6.96

Saiba mais sobre este instrumento

Aptiv PLC Aptiv PLC
Aptiv PLC engages in design, manufacture, and sale of vehicle components in North America, Europe, the Middle East, Africa, the Asia Pacific, South America, and internationally. The company provides electrical, electronic, and safety technology solutions to the automotive and commercial vehicle markets. It operates through two segments, Signal and Power Solutions, and Advanced Safety and User Experience. The Signal and Power Solutions segment designs, manufactures, and assembles vehicle's electrical architecture, including engineered component products, connectors, wiring assemblies and harnesses, cable management products, electrical centers, and high voltage and safety distribution systems. The Advanced Safety and User Experience segment provides critical technologies and services for vehicle safety, security, comfort, and convenience, such as sensing and perception systems, electronic control units, multi-domain controllers, vehicle connectivity systems, cloud-native software platform, application software, autonomous driving technologies, and end-to-end DevOps tools. Aptiv PLC was incorporated in 2011 and is based in Schaffhausen, Switzerland.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat