Saltar para o conteúdo principal Login

Advance Auto Parts Inc (AAP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025 1.180.403 5,11% 61,14 60,945 64,56 64,17
12/09/2025 697.628 -1,75% 62,07 60,44 62,10 61,09
11/09/2025 671.285 5,07% 59,50 59,50 62,271 62,20
10/09/2025 655.684 -0,61% 59,57 58,99 60,35 59,13
09/09/2025 816.951 -2,39% 61,23 58,16 61,23 59,54
08/09/2025 608.504 0,96% 60,51 60,13 61,54 61,00
05/09/2025 413.469 0,63% 60,06 59,795 61,175 60,44
04/09/2025 467.195 1,66% 59,24 58,635 60,23 60,06
03/09/2025 737.372 -0,82% 59,12 57,875 59,54 59,08
02/09/2025 746.526 -2,33% 59,59 59,23 61,22 59,57
29/08/2025 475.606 0,78% 61,00 60,25 61,44 60,99
28/08/2025 435.738 -0,48% 61,28 60,06 61,40 60,52
27/08/2025 430.865 0,96% 60,2559 59,95 61,23 60,77
26/08/2025 727.002 1,14% 59,83 59,37 61,23 60,19
25/08/2025 657.259 2,87% 57,5401 57,365 59,95 59,48
22/08/2025 626.962 3,94% 56,05 55,3312 58,45 57,79
21/08/2025 623.176 -1,70% 56,00 54,3896 56,34 55,60
20/08/2025 524.112 0,43% 56,43 55,815 57,14 56,56
19/08/2025 699.338 -0,50% 56,26 55,85 57,48 56,32
18/08/2025 736.343 -0,42% 56,85 56,115 57,47 56,60
15/08/2025 1.846.091 -0,02% 56,66 56,39 59,21 56,84
14/08/2025 4.197.933 -8,03% 58,50 51,955 58,50 56,85
13/08/2025 1.385.978 4,57% 59,56 58,92 62,36 61,81
12/08/2025 685.782 -0,42% 59,45 58,815 60,90 59,11
11/08/2025 925.330 0,47% 59,73 58,44 60,4999 59,36
08/08/2025 635.185 1,27% 58,92 57,4712 60,99 59,08
07/08/2025 997.419 -3,46% 60,86 57,91 61,21 58,34
06/08/2025 1.690.134 5,85% 57,50 56,5312 61,19 60,43
05/08/2025 1.545.935 6,65% 53,88 53,70 57,525 57,09
04/08/2025 685.268 1,56% 53,525 52,83 54,01 53,53
01/08/2025 937.627 -0,68% 52,02 51,84 53,485 52,71
31/07/2025 870.539 -4,99% 56,01 52,93 57,00 53,07
30/07/2025 703.907 -1,63% 57,30 55,02 57,4747 55,83
29/07/2025 1.105.606 -1,32% 58,30 55,81 58,8055 56,74
28/07/2025 949.791 -2,01% 59,00 56,47 59,00 57,50
25/07/2025 1.658.898 -1,63% 69,87 56,37 69,8527 58,68
24/07/2025 3.060.925 -10,30% 66,05 59,31 70,99 59,65
23/07/2025 2.145.801 1,33% 62,935 61,80 68,25 66,50
22/07/2025 1.484.479 4,51% 61,60 60,50 66,482 65,63
21/07/2025 1.059.675 2,73% 61,61 60,50 63,62 62,80
18/07/2025 715.782 0,08% 62,58 60,67 63,45 61,13
17/07/2025 1.507.135 -1,94% 62,57 60,355 63,45 61,08
16/07/2025 1.274.200 -0,18% 62,505 60,40 63,10 62,29
15/07/2025 991.743 0,63% 62,195 59,00 62,96 62,40
14/07/2025 1.350.410 -0,88% 62,10 59,00 62,31 62,01
11/07/2025 1.639.155 5,41% 58,32 58,30 63,25 62,56
10/07/2025 1.816.799 2,11% 56,13 55,7477 61,88 59,35
09/07/2025 1.064.293 4,78% 54,32 53,06 58,455 58,37
08/07/2025 1.796.799 2,75% 51,01 50,8134 55,85 55,71
07/07/2025 1.646.264 4,63% 51,35 50,8134 54,3099 54,22
04/07/2025 970.709 5,08% 49,33 49,2001 51,94 51,62
03/07/2025 970.638 4,18% 49,43 48,4675 51,94 51,60
02/07/2025 748.736 -0,99% 46,30 46,097 50,75 49,01
01/07/2025 1.891.204 6,41% 47,05 44,83 50,76 49,47
30/06/2025 1.211.187 -0,02% 46,76 44,83 47,10 46,49
27/06/2025 1.331.208 0,42% 46,88 45,05 47,44 46,50
26/06/2025 1.316.637 -0,86% 46,7101 45,05 48,3001 46,28
25/06/2025 1.308.817 -3,27% 49,98 46,204 50,00 46,68
24/06/2025 3.055.899 -7,07% 49,26 46,73 52,03 48,26
23/06/2025 1.117.379 5,08% 49,51 48,86 52,03 51,93
20/06/2025 579.801 1,83% 48,98 48,23 49,53 49,42
18/06/2025 961.139 0,66% 48,57 47,80 49,47 48,55
17/06/2025 734.916 -0,48% 49,05 47,80 49,3236 48,23
16/06/2025 1.004.591 -0,02% 48,92 48,04 49,34 48,46
13/06/2025 1.005.686 -4,61% 51,01 47,945 51,74 48,47
12/06/2025 941.572 -1,38% 53,45 50,4926 53,5999 50,81
11/06/2025 883.874 -3,25% 52,605 51,43 54,00 51,52
10/06/2025 976.571 2,21% 52,33 51,40 53,315 53,25
09/06/2025 941.929 -0,76% 53,00 51,40 53,315 52,10
06/06/2025 697.617 0,34% 51,80 51,51 52,9999 52,50
05/06/2025 823.907 1,24% 51,91 50,91 52,68 52,32
04/06/2025 959.520 -0,56% 51,05 49,80 52,54 51,68
03/06/2025 1.289.393 4,50% 50,30 47,07 52,54 51,97
02/06/2025 1.097.848 3,76% 47,74 47,03 49,96 49,73
30/05/2025 1.214.503 -0,85% 53,05 47,015 53,1299 47,93
29/05/2025 2.654.909 -8,25% 49,93 47,015 53,39 48,36
28/05/2025 3.520.544 5,99% 50,71 47,95 52,91 52,71
27/05/2025 2.656.433 1,91% 49,54 47,95 50,71 49,60
23/05/2025 5.107.810 -1,04% 43,00 41,62 50,04 48,67
22/05/2025 16.162.507 57,04% 33,14 31,29 50,04 49,17
21/05/2025 2.435.683 -8,34% 34,34 31,29 35,29 31,31
20/05/2025 1.247.825 -0,64% 34,37 34,09 36,07 34,16
19/05/2025 1.861.090 -1,86% 34,85 34,09 36,07 34,38
16/05/2025 877.477 1,77% 32,77 32,56 35,615 35,03
15/05/2025 1.062.919 5,20% 32,93 32,10 34,47 34,42
14/05/2025 922.283 -1,54% 33,89 32,23 34,025 32,72
13/05/2025 776.386 -0,45% 32,815 32,49 34,025 33,23
12/05/2025 1.526.749 8,10% 32,23 32,23 33,45 33,38
09/05/2025 1.516.784 -1,63% 31,61 30,84 32,01 30,88
08/05/2025 1.002.626 0,10% 31,775 30,52 32,35 31,39
07/05/2025 973.351 -0,29% 31,15 30,52 32,35 31,36
06/05/2025 892.554 -1,13% 33,13 31,15 33,13 31,45
05/05/2025 1.056.258 -4,79% 33,54 31,765 33,54 31,81
02/05/2025 811.588 1,34% 32,78 32,61 34,19 33,41
01/05/2025 690.719 0,76% 32,72 31,80 33,64 32,97
30/04/2025 649.594 -1,79% 32,515 31,80 33,41 32,72
29/04/2025 603.190 2,08% 33,05 31,90 33,31 33,31
28/04/2025 604.678 -0,76% 32,88 32,17 33,30 32,63
25/04/2025 637.583 -0,18% 32,69 31,50 33,1399 32,88
24/04/2025 843.998 0,61% 34,18 31,50 34,5821 32,94

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco