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 > >>
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
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