Advance Auto Parts Inc (AAP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
601.444 |
1,53%
|
42,06
|
41,61
|
42,93
|
42,55
|
| 17/09/2026 |
567.705 |
0,33%
|
43,08
|
41,82
|
43,08
|
41,98
|
| 16/09/2026 |
772.813 |
-3,59%
|
43,89
|
41,85
|
44,0899
|
41,90
|
| 15/09/2026 |
710.724 |
-3,42%
|
44,70
|
43,19
|
45,23
|
43,47
|
| 14/09/2026 |
870.461 |
0,76%
|
44,9866
|
44,15
|
45,515
|
45,01
|
| 11/09/2026 |
775.269 |
3,16%
|
43,50
|
43,49
|
45,28
|
44,68
|
| 10/09/2026 |
563.978 |
-0,16%
|
43,0575
|
42,2977
|
43,50
|
43,31
|
| 09/09/2026 |
924.201 |
1,93%
|
42,98
|
41,69
|
43,93
|
43,38
|
| 08/09/2026 |
753.528 |
-3,69%
|
44,26
|
42,33
|
44,34
|
42,56
|
| 04/09/2026 |
591.529 |
3,46%
|
42,5465
|
42,485
|
44,21
|
44,18
|
| 03/09/2026 |
920.839 |
-0,12%
|
43,4797
|
42,05
|
43,4797
|
42,72
|
| 02/09/2026 |
500.793 |
0,13%
|
42,99
|
42,54
|
43,6143
|
42,80
|
| 01/09/2026 |
992.311 |
1,45%
|
41,8672
|
41,76
|
43,41
|
42,76
|
| 31/08/2026 |
1.155.767 |
-1,66%
|
42,824
|
41,49
|
43,791
|
42,18
|
| 28/08/2026 |
546.031 |
-1,76%
|
43,01
|
42,67
|
44,0299
|
42,90
|
| 27/08/2026 |
514.416 |
-0,86%
|
43,75
|
42,87
|
43,75
|
43,67
|
| 26/08/2026 |
633.243 |
1,07%
|
43,28
|
42,82
|
44,23
|
44,05
|
| 25/08/2026 |
844.005 |
0,02%
|
43,51
|
43,16
|
44,63
|
43,64
|
| 24/08/2026 |
1.657.850 |
2,40%
|
42,69
|
42,5125
|
44,66
|
43,63
|
| 21/08/2026 |
2.294.929 |
0,43%
|
42,54
|
42,00
|
43,75
|
42,58
|
| 20/08/2026 |
9.632.568 |
-24,45%
|
44,9711
|
40,66
|
47,23
|
42,39
|
| 19/08/2026 |
1.045.270 |
-1,16%
|
57,95
|
55,99
|
58,93
|
56,18
|
| 18/08/2026 |
767.437 |
0,42%
|
58,7776
|
56,96
|
59,0747
|
56,96
|
| 17/08/2026 |
691.472 |
0,30%
|
56,60
|
55,23
|
57,41
|
56,2001
|
| 14/08/2026 |
570.609 |
-1,41%
|
57,00
|
55,52
|
57,00
|
56,55
|
| 13/08/2026 |
915.449 |
7,18%
|
54,37
|
54,171
|
58,12
|
57,36
|
| 12/08/2026 |
677.428 |
1,13%
|
53,35
|
51,97
|
54,2099
|
53,52
|
| 11/08/2026 |
481.869 |
-5,08%
|
55,73
|
52,635
|
56,3299
|
52,95
|
| 10/08/2026 |
544.917 |
-3,59%
|
57,53
|
54,89
|
57,53
|
55,73
|
| 07/08/2026 |
322.092 |
-0,13%
|
58,45
|
57,045
|
58,45
|
57,80
|
| 06/08/2026 |
329.764 |
-2,85%
|
59,9997
|
57,63
|
59,9997
|
57,92
|
| 05/08/2026 |
398.812 |
1,24%
|
59,19
|
58,43
|
60,275
|
59,58
|
| 04/08/2026 |
569.433 |
5,50%
|
56,00
|
55,30
|
58,945
|
58,83
|
| 03/08/2026 |
438.660 |
0,25%
|
55,54
|
54,9598
|
57,42
|
55,68
|
| 31/07/2026 |
358.824 |
-1,16%
|
57,735
|
55,285
|
55,98
|
55,54
|
| 30/07/2026 |
654.362 |
-3,71%
|
58,25
|
54,89
|
58,43
|
56,19
|
| 29/07/2026 |
659.113 |
-0,68%
|
58,44
|
56,1132
|
59,485
|
58,43
|
| 28/07/2026 |
596.031 |
1,55%
|
58,00
|
57,17
|
59,55
|
58,70
|
| 27/07/2026 |
928.799 |
3,53%
|
55,91
|
55,41
|
58,36
|
57,73
|
| 24/07/2026 |
528.968 |
4,37%
|
54,42
|
52,79
|
56,035
|
55,80
|
| 23/07/2026 |
567.760 |
-3,74%
|
54,67
|
52,79
|
55,35
|
53,42
|
| 22/07/2026 |
718.492 |
-0,27%
|
56,57
|
55,11
|
58,08
|
55,49
|
| 21/07/2026 |
1.200.247 |
6,86%
|
55,176
|
53,60
|
55,81
|
55,64
|
| 20/07/2026 |
934.184 |
-2,07%
|
53,16
|
50,945
|
53,52
|
52,04
|
| 17/07/2026 |
681.147 |
-0,11%
|
53,13
|
52,22
|
54,88
|
53,16
|
| 16/07/2026 |
924.492 |
1,94%
|
52,64
|
51,6174
|
54,69
|
53,13
|
| 15/07/2026 |
1.420.357 |
-5,99%
|
55,40
|
52,03
|
56,3751
|
52,09
|
| 14/07/2026 |
931.007 |
0,22%
|
56,28
|
53,84
|
56,28
|
55,41
|
| 13/07/2026 |
822.251 |
-4,49%
|
57,78
|
54,73
|
59,18
|
55,31
|
| 10/07/2026 |
836.088 |
5,48%
|
54,80
|
54,62
|
58,00
|
57,95
|
| 09/07/2026 |
472.025 |
-0,15%
|
55,01
|
54,35
|
55,69
|
54,75
|
| 08/07/2026 |
1.028.260 |
-1,04%
|
55,61
|
54,41
|
56,03
|
55,09
|
| 07/07/2026 |
694.978 |
-0,79%
|
56,90
|
55,5993
|
57,365
|
55,86
|
| 06/07/2026 |
1.222.898 |
-8,48%
|
61,55
|
56,30
|
61,55
|
56,33
|
| 02/07/2026 |
519.534 |
-2,36%
|
63,44
|
60,41
|
63,44
|
61,53
|
| 01/07/2026 |
505.705 |
1,29%
|
62,44
|
61,83
|
63,17
|
63,02
|
| 30/06/2026 |
605.520 |
0,96%
|
61,94
|
60,79
|
63,085
|
62,22
|
| 29/06/2026 |
920.998 |
-0,79%
|
63,00
|
60,79
|
63,13
|
61,63
|
| 26/06/2026 |
1.012.664 |
4,95%
|
58,58
|
58,58
|
62,63
|
62,18
|
| 25/06/2026 |
654.387 |
2,23%
|
58,30
|
57,355
|
59,46
|
59,20
|
| 24/06/2026 |
800.387 |
5,92%
|
55,20
|
55,20
|
58,875
|
57,94
|
| 23/06/2026 |
657.763 |
-1,07%
|
55,00
|
54,01
|
56,085
|
54,81
|
| 18/06/2026 |
669.172 |
3,44%
|
58,60
|
55,42
|
61,54
|
55,42
|
| 17/06/2026 |
611.926 |
-3,71%
|
60,21
|
57,935
|
60,90
|
58,10
|
| 16/06/2026 |
436.325 |
-1,25%
|
60,76
|
59,92
|
61,17
|
60,37
|
| 15/06/2026 |
429.016 |
0,27%
|
61,5659
|
60,28
|
62,47
|
61,04
|
| 12/06/2026 |
637.064 |
0,30%
|
60,60
|
59,97
|
61,76
|
60,80
|
| 11/06/2026 |
630.937 |
2,36%
|
59,36
|
58,215
|
61,31
|
60,62
|
| 10/06/2026 |
686.284 |
-1,05%
|
59,62
|
58,57
|
60,88
|
59,36
|
| 09/06/2026 |
943.588 |
3,00%
|
58,38
|
58,16
|
61,344
|
60,04
|
| 08/06/2026 |
1.525.693 |
2,61%
|
56,90
|
56,71
|
59,86
|
58,38
|
| 05/06/2026 |
723.696 |
1,57%
|
54,52
|
54,52
|
57,20
|
56,81
|
| 04/06/2026 |
786.176 |
-2,26%
|
58,00
|
54,54
|
58,00
|
55,89
|
| 03/06/2026 |
878.163 |
-0,96%
|
58,50
|
55,88
|
58,92
|
57,12
|
| 02/06/2026 |
1.110.166 |
-2,55%
|
59,47
|
56,2201
|
59,47
|
57,65
|
| 01/06/2026 |
1.287.763 |
-1,56%
|
59,05
|
59,05
|
63,24
|
59,30
|
| 29/05/2026 |
873.613 |
0,67%
|
59,80
|
58,90
|
61,00
|
60,24
|
| 28/05/2026 |
1.285.268 |
2,75%
|
58,48
|
57,92
|
59,89
|
59,86
|
| 27/05/2026 |
1.365.787 |
5,68%
|
54,73
|
54,59
|
58,28
|
58,26
|
| 26/05/2026 |
1.758.045 |
-4,87%
|
57,00
|
54,125
|
57,39
|
55,13
|
| 22/05/2026 |
1.819.104 |
-1,14%
|
59,40
|
55,54
|
59,40
|
57,95
|
| 21/05/2026 |
4.410.224 |
14,40%
|
55,50
|
55,0012
|
62,19
|
58,62
|
| 20/05/2026 |
1.405.792 |
3,45%
|
49,34
|
48,24
|
52,18
|
51,24
|
| 19/05/2026 |
1.139.836 |
-2,10%
|
51,00
|
48,71
|
51,00
|
49,53
|
| 18/05/2026 |
1.129.961 |
7,27%
|
48,3492
|
47,45
|
50,76
|
50,60
|
| 15/05/2026 |
641.302 |
-3,96%
|
49,745
|
47,17
|
50,27
|
47,17
|
| 14/05/2026 |
770.981 |
0,91%
|
49,40
|
49,2975
|
50,78
|
49,71
|
| 13/05/2026 |
1.220.421 |
-6,39%
|
52,15
|
49,25
|
52,50
|
49,26
|
| 12/05/2026 |
668.527 |
1,43%
|
51,76
|
50,31
|
52,83
|
52,62
|
| 11/05/2026 |
1.003.942 |
-7,69%
|
56,15
|
51,80
|
56,15
|
51,83
|
| 08/05/2026 |
688.780 |
-1,85%
|
57,85
|
55,04
|
58,06
|
56,15
|
| 07/05/2026 |
617.874 |
-1,44%
|
59,00
|
55,75
|
59,00
|
57,23
|
| 06/05/2026 |
444.627 |
1,98%
|
57,74
|
56,895
|
59,00
|
58,07
|
| 05/05/2026 |
482.850 |
-0,84%
|
57,63
|
56,51
|
58,4499
|
56,90
|
| 04/05/2026 |
731.471 |
-2,59%
|
59,20
|
57,06
|
59,94
|
57,38
|
| 01/05/2026 |
409.636 |
-0,72%
|
59,67
|
58,46
|
60,00
|
58,93
|
| 30/04/2026 |
829.460 |
6,82%
|
56,30
|
56,30
|
60,00
|
59,51
|
| 29/04/2026 |
385.077 |
-1,48%
|
56,60
|
55,34
|
56,8239
|
55,76
|
| 28/04/2026 |
389.294 |
-2,20%
|
58,55
|
56,04
|
59,00
|
56,60
|
| 27/04/2026 |
37.990 |
0,67%
|
58,30
|
57,00
|
58,9899
|
57,87
|
