BiG | O banco que entende os seus valores.

Advance Auto Parts Inc (AAP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	733.231	4,48%	52,6171	52,00	55,435	54,6395
05/02/2026	947.610	-2,92%	53,05	51,73	54,465	52,93
04/02/2026	1.724.585	7,54%	50,74	50,7101	54,875	54,52
03/02/2026	985.162	4,09%	48,47	48,315	51,26	50,70
02/02/2026	1.070.121	1,46%	47,50	47,50	49,89	48,71
30/01/2026	727.275	-0,23%	48,25	47,36	48,91	48,01
29/01/2026	671.572	-2,96%	49,92	47,61	50,96	48,12
28/01/2026	679.904	0,51%	49,11	48,34	50,46	49,59
27/01/2026	821.503	3,79%	47,50	46,31	49,675	49,34
26/01/2026	1.160.356	1,65%	46,76	46,76	49,37	47,54
23/01/2026	875.571	2,14%	45,2855	45,2855	46,83	46,77
22/01/2026	1.227.700	0,57%	46,24	45,10	47,2256	45,79
21/01/2026	1.660.579	10,22%	42,25	42,24	45,555	45,53
20/01/2026	913.479	-4,38%	42,00	39,918	43,0399	41,31
16/01/2026	523.220	1,12%	42,01	41,71	43,29	43,20
15/01/2026	826.700	-0,37%	42,88	41,42	43,34	42,72
14/01/2026	638.808	1,20%	42,18	41,52	42,905	42,88
13/01/2026	762.635	-1,44%	42,98	42,26	43,53	42,37
12/01/2026	927.492	-1,94%	43,84	42,72	44,70	42,99
09/01/2026	694.999	4,06%	42,02	41,60	43,85	43,84
08/01/2026	855.956	2,81%	41,18	40,4401	43,01	42,13
07/01/2026	858.733	-0,34%	41,40	40,79	42,50	41,22
06/01/2026	1.120.494	6,74%	38,8973	38,41	41,535	41,36
05/01/2026	1.080.716	-0,36%	39,05	38,665	40,06	38,75
02/01/2026	1.262.120	-1,04%	39,55	37,89	39,705	38,89
31/12/2025	791.730	-0,86%	39,58	38,88	40,71	39,30
30/12/2025	987.652	-0,58%	40,99	39,27	40,99	39,29
29/12/2025	1.900.513	-3,35%	41,1009	39,6942	41,43	39,87
26/12/2025	702.970	0,32%	40,98	40,44	41,97	41,25
24/12/2025	574.922	4,43%	39,75	39,4138	41,50	41,12
23/12/2025	1.003.534	-3,12%	40,51	39,36	40,625	39,48
22/12/2025	716.255	0,87%	40,68	40,005	40,89	40,75
19/12/2025	698.313	-2,08%	41,50	40,385	41,50	40,40
18/12/2025	1.075.798	-3,58%	43,40	41,23	43,40	41,26
17/12/2025	658.975	-2,90%	43,95	42,61	44,20	42,79
16/12/2025	1.539.514	-3,06%	45,01	42,80	46,11	44,07
15/12/2025	717.629	-1,96%	46,69	45,30	46,69	45,46
12/12/2025	614.958	-3,98%	48,49	46,08	48,6214	46,37
11/12/2025	497.293	-1,55%	48,73	48,01	49,49	48,29
10/12/2025	1.352.979	5,92%	46,42	45,445	49,93	49,05
09/12/2025	1.439.506	-9,34%	50,74	45,95	50,74	46,31
08/12/2025	435.686	-2,65%	52,74	50,69	52,74	51,08
05/12/2025	586.675	-0,06%	52,26	52,1385	54,71	52,47
04/12/2025	379.236	-1,92%	53,51	52,17	53,65	52,50
03/12/2025	415.694	1,59%	52,70	52,3892	53,85	53,53
02/12/2025	558.027	-0,28%	52,84	52,14	53,99	52,69
01/12/2025	534.276	1,92%	52,00	51,81	55,56	52,84
28/11/2025	1.823.753	0,60%	51,33	50,92	53,12	51,88
26/11/2025	467.868	0,84%	51,25	50,90	52,29	51,49
25/11/2025	788.379	0,26%	51,26	51,01	53,22	51,06
24/11/2025	521.451	-1,49%	51,70	50,50	52,405	50,93
21/11/2025	758.878	7,02%	48,80	48,66	52,265	51,70
20/11/2025	562.741	-3,34%	50,8755	48,09	51,05	48,37
19/11/2025	413.051	0,60%	49,62	48,59	50,42	50,04
18/11/2025	339.013	1,75%	48,91	48,08	50,4225	49,76
17/11/2025	368.429	-2,26%	50,15	48,11	50,15	48,93
14/11/2025	414.852	-0,38%	49,50	49,115	50,20	50,03
13/11/2025	616.737	-1,52%	51,00	50,01	52,00	50,22
12/11/2025	869.149	-0,08%	51,14	50,34	52,06	51,02
11/11/2025	976.920	7,38%	47,22	47,11	51,13	51,06
10/11/2025	668.017	-2,30%	48,50	46,195	48,50	47,55
07/11/2025	507.631	2,53%	47,03	46,535	48,98	48,67
06/11/2025	554.795	-2,61%	48,9359	47,03	49,39	47,47
05/11/2025	704.243	1,22%	48,33	48,1199	50,11	48,66
04/11/2025	913.468	1,45%	46,93	46,455	48,92	48,09
03/11/2025	1.334.512	0,59%	47,53	46,05	48,37	47,41
31/10/2025	1.724.797	-6,99%	51,59	45,50	51,59	47,13
30/10/2025	3.150.441	-8,02%	59,9875	50,44	60,94	50,70
29/10/2025	1.198.363	-3,28%	57,32	54,36	59,67	55,13
28/10/2025	546.769	1,21%	56,40	55,66	57,83	57,00
27/10/2025	517.729	3,28%	55,85	54,76	56,50	56,32
24/10/2025	529.499	-0,80%	55,99	54,335	56,08	54,56
23/10/2025	1.029.832	-1,98%	55,95	52,805	56,242	55,00
22/10/2025	508.326	1,39%	55,00	54,69	56,30	56,11
21/10/2025	553.248	4,61%	52,64	52,30	55,86	55,34
20/10/2025	827.515	-1,53%	53,01	52,15	53,56	52,90
17/10/2025	639.048	0,28%	53,14	52,91	54,19	53,72
16/10/2025	470.498	-0,06%	53,60	53,155	54,42	53,57
15/10/2025	559.832	-2,35%	55,63	53,40	57,055	53,60
14/10/2025	628.876	1,67%	53,55	52,895	55,135	54,92
13/10/2025	1.080.307	9,24%	50,36	49,55	54,24	54,05
10/10/2025	996.838	-1,19%	50,48	49,13	50,5555	49,48
09/10/2025	1.605.233	-4,32%	52,7852	50,07	52,7852	50,07
08/10/2025	1.496.779	-7,48%	57,98	52,00	57,98	52,59
07/10/2025	758.437	-2,52%	58,50	56,75	58,53	56,84
06/10/2025	816.675	-4,94%	61,53	57,83	61,53	58,31
03/10/2025	494.287	-1,29%	62,95	61,33	62,95	61,34
02/10/2025	584.839	0,39%	62,03	61,175	62,64	62,14
01/10/2025	603.795	0,81%	60,01	60,01	62,04	61,90
30/09/2025	872.230	-2,30%	62,88	60,82	62,88	61,40
29/09/2025	1.140.190	3,24%	61,4013	60,51	63,53	62,95
26/09/2025	514.769	1,95%	59,83	59,34	61,35	61,00
25/09/2025	527.629	-1,87%	60,61	59,30	60,61	59,83
24/09/2025	655.936	1,56%	60,435	59,15	61,3755	61,05
23/09/2025	931.745	-0,08%	60,16	58,53	61,24	60,11
22/09/2025	1.181.524	2,58%	58,70	58,3154	61,24	60,16
19/09/2025	914.934	-2,67%	60,12	57,66	60,4988	58,70
18/09/2025	913.504	-4,05%	62,78	60,02	63,05	60,12
17/09/2025	676.936	-0,87%	63,01	61,66	64,70	62,68
16/09/2025	1.163.022	-1,26%	64,28	63,145	65,21	63,23