Advance Auto Parts Inc (AAP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.222.898 |
-8,48%
|
61,55
|
56,30
|
61,55
|
56,31
|
| 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
|
| 24/04/2026 |
435.927 |
0,03%
|
57,89
|
56,04
|
58,3452
|
58,18
|
| 23/04/2026 |
488.951 |
-2,43%
|
59,61
|
57,5301
|
60,43
|
58,16
|
| 22/04/2026 |
429.976 |
1,50%
|
58,90
|
58,67
|
60,9371
|
59,61
|
| 21/04/2026 |
625.944 |
2,55%
|
57,27
|
56,89
|
58,77
|
58,73
|
| 20/04/2026 |
450.192 |
-0,38%
|
57,24
|
56,41
|
57,785
|
57,27
|
| 17/04/2026 |
693.912 |
1,47%
|
57,0894
|
56,75
|
58,54
|
57,49
|
| 16/04/2026 |
620.968 |
-0,46%
|
56,50
|
56,00
|
57,59
|
56,66
|
| 15/04/2026 |
622.629 |
1,55%
|
55,80
|
54,80
|
57,00
|
56,88
|
| 14/04/2026 |
647.792 |
-0,62%
|
56,65
|
55,50
|
56,65
|
56,01
|
| 13/04/2026 |
851.061 |
3,24%
|
54,40
|
54,40
|
56,36
|
56,36
|
| 10/04/2026 |
1.218.332 |
-3,00%
|
56,4832
|
54,09
|
57,91
|
54,59
|
| 09/04/2026 |
670.928 |
3,71%
|
54,50
|
53,55
|
57,35
|
56,28
|
| 08/04/2026 |
889.763 |
3,47%
|
53,11
|
53,11
|
55,3685
|
54,50
|
| 07/04/2026 |
301.068 |
-0,62%
|
52,56
|
52,00
|
52,97
|
52,67
|
| 06/04/2026 |
375.453 |
2,26%
|
51,53
|
50,73
|
53,25
|
53,00
|
| 02/04/2026 |
698.986 |
-4,72%
|
54,40
|
51,17
|
54,40
|
51,83
|
| 01/04/2026 |
494.237 |
3,13%
|
52,10
|
52,10
|
54,49
|
54,40
|
| 31/03/2026 |
558.518 |
3,15%
|
51,86
|
51,17
|
53,90
|
52,75
|
| 30/03/2026 |
601.138 |
-0,72%
|
51,6057
|
50,425
|
52,20
|
51,16
|
| 27/03/2026 |
581.340 |
-0,47%
|
51,38
|
51,26
|
52,325
|
51,57
|
| 26/03/2026 |
526.982 |
-1,69%
|
50,533
|
50,533
|
52,97
|
51,85
|
| 25/03/2026 |
402.749 |
3,60%
|
51,33
|
50,743
|
52,79
|
52,73
|
| 24/03/2026 |
358.049 |
0,32%
|
51,25
|
49,23
|
51,26
|
50,90
|
| 23/03/2026 |
774.723 |
7,89%
|
48,54
|
48,54
|
51,24
|
50,74
|
| 20/03/2026 |
821.088 |
-2,71%
|
48,5225
|
46,575
|
48,97
|
47,04
|
| 19/03/2026 |
1.088.351 |
-2,07%
|
49,3675
|
46,86
|
49,3675
|
48,34
|
| 18/03/2026 |
890.667 |
-5,01%
|
51,92
|
49,245
|
51,93
|
49,36
|
| 17/03/2026 |
826.730 |
-2,39%
|
53,19
|
51,65
|
54,45
|
51,92
|
| 16/03/2026 |
909.278 |
2,82%
|
52,9999
|
51,00
|
53,76
|
53,19
|
| 13/03/2026 |
887.184 |
-1,77%
|
52,675
|
50,97
|
53,435
|
51,73
|
| 12/03/2026 |
787.450 |
-1,26%
|
53,3667
|
52,58
|
54,56
|
52,66
|
| 11/03/2026 |
775.916 |
4,43%
|
50,57
|
50,57
|
53,57
|
53,33
|
| 10/03/2026 |
490.915 |
-0,04%
|
51,09
|
49,93
|
51,8544
|
51,07
|
| 09/03/2026 |
717.376 |
1,45%
|
49,18
|
48,7955
|
51,34
|
51,09
|
| 06/03/2026 |
869.088 |
-1,76%
|
50,31
|
49,90
|
52,24
|
50,33
|
| 05/03/2026 |
639.683 |
0,07%
|
50,41
|
50,23
|
52,08
|
51,26
|
| 04/03/2026 |
556.818 |
-1,35%
|
51,70
|
51,00
|
52,73
|
51,21
|
| 03/03/2026 |
739.849 |
-2,55%
|
52,26
|
49,74
|
52,42
|
51,91
|
| 02/03/2026 |
659.188 |
0,19%
|
53,17
|
51,175
|
53,27
|
53,27
|
| 27/02/2026 |
592.938 |
2,25%
|
52,00
|
51,17
|
53,23
|
53,17
|
| 26/02/2026 |
878.719 |
3,09%
|
50,25
|
49,90
|
52,565
|
52,00
|
| 25/02/2026 |
1.198.167 |
-6,21%
|
54,30
|
50,19
|
54,30
|
50,44
|
| 24/02/2026 |
920.792 |
-2,87%
|
55,99
|
53,40
|
55,99
|
53,78
|
| 23/02/2026 |
825.292 |
-0,90%
|
55,40
|
54,24
|
56,1902
|
55,37
|
| 20/02/2026 |
1.470.402 |
-0,20%
|
55,50
|
52,97
|
57,268
|
55,87
|
| 19/02/2026 |
811.967 |
0,09%
|
56,04
|
54,58
|
56,41
|
55,98
|
| 18/02/2026 |
932.882 |
-1,43%
|
56,94
|
55,18
|
57,06
|
55,93
|
| 17/02/2026 |
1.027.743 |
-3,59%
|
58,15
|
55,925
|
59,43
|
56,74
|
| 13/02/2026 |
2.573.227 |
1,08%
|
64,02
|
56,28
|
65,1999
|
58,85
|
| 12/02/2026 |
1.496.989 |
-2,37%
|
59,70
|
55,80
|
61,68
|
58,22
|
| 11/02/2026 |
976.105 |
5,35%
|
57,58
|
57,30
|
59,855
|
59,63
|
| 10/02/2026 |
690.521 |
2,35%
|
55,27
|
55,27
|
57,23
|
56,60
|
| 09/02/2026 |
928.169 |
1,21%
|
55,29
|
53,955
|
55,97
|
55,30
|
