AutoZone Inc (AZO)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01/11/2024 0 -0,30% 3.012,85 2.990,395 3.023,935 3.009,00
31/10/2024 70.007 -0,30% 3.012,85 2.990,395 3.023,935 3.009,00
30/10/2024 49.133 -1,40% 3.061,90 3.015,74 3.066,47 3.017,98
29/10/2024 48.667 -1,45% 3.105,16 3.062,42 3.108,01 3.060,89
28/10/2024 42.702 -0,80% 3.168,92 3.078,47 3.139,28 3.105,93
25/10/2024 37.980 -0,71% 3.168,92 3.121,24 3.172,5724 3.130,96
24/10/2024 54.839 -1,36% 3.150,425 3.112,33 3.171,18 3.153,25
23/10/2024 48.854 0,77% 3.187,00 3.165,74 3.196,44 3.196,55
22/10/2024 31.711 -1,44% 3.187,00 3.149,78 3.201,4169 3.172,05
21/10/2024 44.993 1,14% 3.184,62 3.188,945 3.220,605 3.218,48
18/10/2024 43.699 0,76% 3.163,35 3.141,44 3.197,21 3.182,07
17/10/2024 38.550 0,94% 3.131,00 3.106,00 3.158,00 3.158,00
16/10/2024 65.004 0,92% 3.135,36 3.078,46 3.136,78 3.128,64
15/10/2024 90.105 -1,68% 3.135,36 3.076,75 3.160,605 3.100,00
14/10/2024 46.591 0,74% 3.083,20 3.086,895 3.167,26 3.153,04
11/10/2024 32.002 0,75% 3.126,64 3.105,09 3.138,99 3.129,78
10/10/2024 46.374 -1,26% 3.081,10 3.083,5564 3.140,585 3.106,55
09/10/2024 50.409 1,42% 3.058,51 3.085,36 3.159,81 3.146,07
08/10/2024 49.347 1,59% 3.058,51 3.042,065 3.102,49 3.102,09
07/10/2024 46.108 0,66% 3.081,19 3.015,00 3.096,80 3.053,45
04/10/2024 44.604 -1,09% 3.081,19 3.020,99 3.084,9682 3.033,58
03/10/2024 66.470 -0,54% 3.164,23 3.045,19 3.079,2868 3.066,92
02/10/2024 85.149 -2,82% 3.164,23 3.077,42 3.199,00 3.083,43
01/10/2024 45.515 0,73% 3.193,92 3.119,92 3.181,89 3.172,98
30/09/2024 37.799 -1,46% 3.193,92 3.137,675 3.207,75 3.150,04
27/09/2024 40.049 0,24% 3.108,78 3.169,35 3.207,75 3.196,61
26/09/2024 54.215 2,58% 3.108,78 3.099,66 3.198,435 3.189,09
25/09/2024 62.904 2,14% 3.049,04 3.035,51 3.119,9799 3.108,97
24/09/2024 159.040 -0,16% 2.896,00 3.013,05 3.097,81 3.043,97
23/09/2024 81.210 0,91% 3.040,01 3.013,05 3.063,72 3.048,00
20/09/2024 89.012 -0,64% 3.036,27 3.005,10 3.055,18 3.020,66
19/09/2024 106.388 -1,13% 3.088,06 3.031,01 3.084,13 3.040,09
18/09/2024 53.933 -0,12% 3.094,21 3.062,08 3.103,51 3.074,71
17/09/2024 73.490 -0,73% 3.119,56 3.070,37 3.142,085 3.078,31
16/09/2024 56.167 -0,72% 3.135,64 3.086,65 3.155,36 3.101,04
13/09/2024 46.132 0,60% 3.121,39 3.098,39 3.140,30 3.123,36
12/09/2024 43.000 -0,47% 3.117,34 3.083,69 3.125,43 3.104,76
11/09/2024 43.065 -0,41% 3.128,33 3.047,55 3.119,37 3.119,31
10/09/2024 45.079 0,38% 3.128,33 3.081,16 3.133,42 3.132,27
09/09/2024 43.521 0,90% 3.094,95 3.081,60 3.151,02 3.120,50
06/09/2024 49.718 -1,55% 3.165,175 3.084,58 3.144,00 3.092,56
05/09/2024 33.433 -0,97% 3.165,175 3.114,495 3.165,175 3.136,12
04/09/2024 39.564 0,86% 3.177,23 3.117,29 3.169,73 3.166,71
03/09/2024 58.419 -1,26% 3.199,70 3.128,71 3.177,15 3.141,36
02/09/2024 0 -0,86% 3.199,70 3.149,74 3.234,02 3.177,26
30/08/2024 39.240 -0,86% 3.199,70 3.149,74 3.234,02 3.177,26
29/08/2024 43.644 0,25% 3.199,70 3.176,78 3.231,85 3.204,73
28/08/2024 27.861 0,47% 3.183,93 3.179,52 3.211,33 3.196,70
27/08/2024 24.142 0,78% 3.153,73 3.151,21 3.185,185 3.181,85
26/08/2024 38.806 1,01% 3.147,05 3.144,38 3.178,02 3.157,10
23/08/2024 59.488 -1,43% 3.178,04 3.108,29 3.177,13 3.125,67
22/08/2024 36.936 -0,98% 3.178,04 3.160,08 3.189,475 3.170,89
21/08/2024 33.821 0,48% 3.178,04 3.193,76 3.213,24 3.202,22
20/08/2024 33.867 0,46% 3.178,04 3.172,21 3.208,76 3.186,81
19/08/2024 50.022 -1,27% 3.200,00 3.156,02 3.227,40 3.172,18
16/08/2024 42.294 1,39% 3.200,00 3.175,36 3.227,40 3.212,87
15/08/2024 42.641 -0,86% 3.154,87 3.153,04 3.207,04 3.168,94
14/08/2024 46.302 1,28% 3.154,87 3.166,0401 3.225,51 3.196,42
13/08/2024 59.882 0,23% 3.150,87 3.122,91 3.168,879 3.155,91
12/08/2024 55.355 0,91% 3.139,73 3.101,47 3.164,45 3.148,60
09/08/2024 32.105 -1,17% 3.159,63 3.109,36 3.145,80 3.120,25
08/08/2024 52.967 2,36% 3.080,01 3.107,69 3.166,83 3.157,02
07/08/2024 46.805 -1,13% 3.133,53 3.084,22 3.163,88 3.084,34
06/08/2024 55.765 0,23% 3.113,87 3.123,25 3.190,50 3.119,59
05/08/2024 92.374 -1,95% 3.146,70 3.104,30 3.192,17 3.115,70
02/08/2024 57.902 0,93% 3.146,70 3.119,27 3.178,795 3.177,67
01/08/2024 44.436 0,47% 3.138,17 3.119,89 3.153,264 3.148,36
31/07/2024 51.826 0,81% 3.099,55 3.098,09 3.145,5935 3.133,69
30/07/2024 47.033 1,16% 3.072,72 3.046,7401 3.116,68 3.108,40
29/07/2024 37.530 -0,57% 3.084,95 3.028,54 3.102,58 3.072,66
26/07/2024 83.081 1,96% 2.939,64 3.034,20 3.114,535 3.090,31
25/07/2024 95.445 3,03% 2.939,64 2.922,87 3.048,63 3.030,97
24/07/2024 52.007 0,69% 2.906,38 2.895,83 2.950,56 2.941,73
23/07/2024 39.744 -1,22% 2.968,415 2.914,25 2.967,82 2.921,53
22/07/2024 39.744 0,25% 2.968,415 2.940,68 2.976,14 2.957,73
19/07/2024 33.659 0,82% 2.944,55 2.931,91 2.973,71 2.950,40
18/07/2024 39.607 -1,94% 2.984,11 2.921,27 2.990,00 2.926,35
17/07/2024 43.193 0,06% 2.996,44 2.960,00 2.996,47 2.987,02
16/07/2024 55.928 1,49% 2.959,04 2.972,78 3.007,6499 2.985,33
15/07/2024 41.258 0,71% 2.908,04 2.920,23 2.960,20 2.941,46
12/07/2024 47.013 1,35% 2.901,69 2.898,64 2.955,585 2.920,83
11/07/2024 57.081 0,89% 2.820,54 2.836,81 2.885,15 2.881,90
10/07/2024 27.596 1,40% 2.820,54 2.802,79 2.859,42 2.856,35
09/07/2024 32.055 -0,68% 2.829,95 2.805,00 2.831,575 2.817,06
08/07/2024 41.517 0,76% 2.842,655 2.811,76 2.863,48 2.836,40
05/07/2024 45.314 -1,05% 2.842,655 2.801,55 2.832,30 2.815,00
04/07/2024 36.183 -0,81% 2.860,03 2.818,00 2.870,00 2.846,90
03/07/2024 36.113 -1,05% 2.860,03 2.818,00 2.870,00 2.840,00
02/07/2024 54.710 1,31% 2.839,98 2.811,335 2.869,84 2.870,00
01/07/2024 80.930 -4,43% 2.938,99 2.806,51 2.951,82 2.832,79
28/06/2024 45.872 0,29% 2.960,00 2.939,79 2.989,15 2.964,10
27/06/2024 51.945 0,88% 2.946,50 2.924,55 2.954,75 2.955,399
26/06/2024 57.275 -0,23% 2.928,82 2.893,295 2.935,61 2.929,70
25/06/2024 48.673 -1,64% 2.984,48 2.926,865 2.986,00 2.936,41
24/06/2024 54.573 -0,16% 2.984,48 2.962,365 2.992,00 2.985,44
21/06/2024 60.581 -0,59% 3.017,605 2.986,20 3.054,50 2.990,35
20/06/2024 126.636 1,33% 2.950,05 2.988,59 3.029,88 3.008,23
19/06/2024 49.724 1,02% 2.950,05 2.948,6575 2.983,565 2.968,75
18/06/2024 45.499 1,02% 2.950,05 2.948,6575 2.983,565 2.968,80
17/06/2024 76.666 3,77% 2.840,71 2.835,00 2.943,67 2.942,80
Ajuda

Pesquisa de títulos

Fale Connosco