Advance Auto Parts Inc (AAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/06/2024	178.625	-2,18%	63,11	62,195	63,495	62,305
25/06/2024	364.171	-2,47%	65,05	63,40	65,05	63,69
24/06/2024	430.106	-0,70%	65,67	65,00	66,02	65,30
21/06/2024	891.068	-0,58%	66,12	65,29	67,01	65,76
20/06/2024	486.948	2,89%	63,91	63,83	66,34	66,14
19/06/2024	379.232	0,00%	64,09	64,09	65,13	64,28
18/06/2024	379.232	1,36%	64,09	64,09	65,13	64,28
17/06/2024	855.285	1,18%	62,95	62,57	65,15	64,17
14/06/2024	979.402	-0,80%	63,18	60,80	63,61	63,42
13/06/2024	976.334	-1,54%	64,65	62,85	65,47	63,93
12/06/2024	636.427	1,87%	64,83	64,53	66,40	64,93
11/06/2024	530.115	0,87%	63,26	62,435	63,90	63,74
10/06/2024	903.599	-2,15%	64,24	62,93	64,32	63,19
07/06/2024	528.489	0,03%	63,95	63,66	64,96	64,58
06/06/2024	487.598	-1,09%	65,695	64,13	65,8306	64,56
05/06/2024	694.059	0,08%	65,88	63,81	65,75	65,26
04/06/2024	640.240	-3,28%	66,51	64,51	66,92	65,21
03/06/2024	915.126	-4,56%	70,69	66,28	70,96	67,42
31/05/2024	1.303.925	5,50%	67,87	67,63	70,67	70,64
30/05/2024	1.836.448	7,17%	62,71	62,56	67,51	66,96
29/05/2024	3.965.850	-10,97%	64,20	60,61	67,8588	62,48
28/05/2024	1.230.782	1,74%	70,15	69,75	71,62	70,78
27/05/2024	390.842	0,00%	69,90	69,35	70,57	69,57
24/05/2024	390.842	-0,95%	69,90	69,35	70,57	69,57
23/05/2024	743.894	-1,17%	69,85	68,72	69,85	69,42
22/05/2024	466.427	-0,68%	70,45	69,86	71,24	70,24
21/05/2024	946.015	-2,66%	72,50	69,89	73,16	70,72
20/05/2024	654.693	-2,55%	74,20	72,35	74,5899	72,65
17/05/2024	489.114	0,81%	74,45	73,0468	74,715	74,55
16/05/2024	757.687	-2,52%	74,45	73,34	75,89	73,95
15/05/2024	634.061	0,24%	75,87	75,45	77,13	75,82
14/05/2024	557.964	0,45%	75,95	74,84	76,88	75,64
13/05/2024	703.521	0,36%	76,41	75,205	77,485	75,30
10/05/2024	253.016	-0,81%	76,41	74,51	76,40	75,03
09/05/2024	334.491	1,15%	74,79	74,00	75,815	75,64
08/05/2024	258.899	0,36%	74,02	73,30	75,32	74,78
07/05/2024	315.692	0,88%	74,35	73,885	75,5441	74,51
06/05/2024	595.427	-3,21%	77,05	73,705	77,0923	73,86
03/05/2024	369.903	1,86%	73,98	75,71	77,39	76,31
02/05/2024	259.170	2,59%	73,98	73,00	75,00	74,92
01/05/2024	581.604	0,07%	73,00	72,745	74,21	73,03
30/04/2024	939.607	-3,26%	74,515	72,77	75,96	72,96
29/04/2024	586.410	0,37%	75,25	73,94	76,14	75,42
26/04/2024	346.836	0,58%	74,66	74,15	75,95	75,14
25/04/2024	584.823	-2,38%	74,98	71,83	74,86	74,71
24/04/2024	402.024	-1,89%	77,55	75,84	78,077	76,53
23/04/2024	583.446	1,01%	77,29	75,87	78,077	78,00
22/04/2024	1.064.483	-1,87%	77,05	76,56	79,41	77,22
19/04/2024	827.669	1,93%	77,05	76,54	78,775	78,69
18/04/2024	1.052.396	4,25%	72,55	74,471	77,3399	77,20
17/04/2024	788.469	3,41%	72,55	72,365	74,495	74,05
16/04/2024	634.560	2,18%	73,93	68,82	71,93	71,61
15/04/2024	664.947	-0,60%	73,93	69,9702	72,49	70,08
12/04/2024	744.261	-5,18%	73,93	70,40	74,725	70,50
11/04/2024	997.020	-4,31%	77,70	73,70	77,79	74,35
10/04/2024	562.669	-0,65%	78,205	75,57	78,195	77,95
09/04/2024	608.167	0,42%	78,205	78,02	79,85	78,46
08/04/2024	582.717	1,02%	83,59	77,38	78,875	78,13
05/04/2024	889.608	-2,42%	83,59	76,78	79,96	77,34
04/04/2024	1.175.043	-5,82%	83,59	79,18	85,045	79,26
03/04/2024	519.183	0,29%	83,59	83,45	84,635	84,16
02/04/2024	586.408	-1,77%	84,27	83,40	85,58	83,92
01/04/2024	573.785	0,40%	86,05	84,90	86,465	85,43
28/03/2024	552.185	-0,27%	85,83	83,30	86,31	85,09
27/03/2024	1.060.072	1,27%	84,92	84,7701	85,93	85,32
26/03/2024	683.388	0,00%	84,25	83,875	85,11	84,25
25/03/2024	1.165.587	-1,76%	86,97	83,87	87,3588	84,25
22/03/2024	885.954	-0,80%	86,42	85,02	86,555	85,76
21/03/2024	1.251.430	1,90%	84,24	85,3671	88,56	86,45
20/03/2024	685.399	1,21%	84,24	83,75	85,35	84,84
19/03/2024	1.517.380	-0,43%	84,24	82,9737	85,345	83,83
18/03/2024	943.505	2,96%	79,05	81,00	84,45	84,19
15/03/2024	1.087.470	2,82%	79,05	78,99	81,875	81,77
14/03/2024	1.357.103	-0,48%	78,30	77,91	80,1378	79,53
13/03/2024	1.296.081	1,82%	78,30	77,87	80,95	79,91
12/03/2024	2.338.560	3,58%	77,59	77,00	80,25	78,48
11/03/2024	1.702.180	4,00%	72,76	70,47	75,92	76,00
08/03/2024	741.043	-0,81%	73,95	72,63	75,14	73,08
07/03/2024	861.516	2,48%	72,20	72,05	73,99	73,68
06/03/2024	711.011	-1,05%	73,25	70,30	73,35	71,90
05/03/2024	1.132.984	4,31%	69,515	69,515	72,72	72,66
04/03/2024	1.306.754	0,58%	68,36	68,11	69,94	69,66
01/03/2024	904.468	2,55%	67,14	66,085	69,51	69,26
29/02/2024	1.190.746	1,69%	68,27	65,71	69,87	67,54
28/02/2024	3.715.653	4,25%	62,04	63,83	69,47	67,50
27/02/2024	1.519.801	7,31%	62,04	61,56	64,81	64,75
26/02/2024	867.011	-1,24%	60,86	60,185	62,94	60,34
23/02/2024	790.677	0,68%	60,86	60,39	62,05	61,10
22/02/2024	1.089.986	-0,79%	61,195	60,30	61,875	60,69
21/02/2024	653.598	-1,04%	61,195	60,43	62,29	61,17
20/02/2024	771.794	-4,16%	64,00	61,77	65,07	61,81
19/02/2024	481.603	0,00%	64,37	63,96	66,66	64,49
16/02/2024	481.603	0,36%	64,37	63,96	66,66	64,49
15/02/2024	638.253	0,61%	64,05	63,79	64,89	64,65
14/02/2024	567.524	-0,26%	64,15	63,25	64,922	64,26
13/02/2024	682.652	-2,45%	64,15	62,44	64,95	64,43
12/02/2024	611.113	4,34%	64,42	63,93	66,47	66,05
09/02/2024	1.238.246	-1,31%	64,00	63,06	64,15	63,30
08/02/2024	570.231	-2,95%	64,74	63,79	65,28	64,14
07/02/2024	499.510	-0,42%	64,80	65,20	66,76	66,09