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 > >>
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
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