Advance Auto Parts Inc (AAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023	1.331.834	0,34%	60,66	58,86	61,10	59,82
14/09/2023	1.145.238	2,92%	58,40	58,20	59,66	59,62
13/09/2023	1.521.407	0,82%	60,425	56,43	58,3026	57,93
12/09/2023	2.969.439	-7,72%	60,425	57,46	61,48	57,71
11/09/2023	861.876	-3,20%	66,55	62,4395	64,99	62,54
08/09/2023	864.226	1,93%	66,55	62,82	65,04	64,61
07/09/2023	1.219.834	-4,48%	66,55	63,275	66,61	64,00
06/09/2023	830.476	-0,83%	67,50	66,51	67,71	67,00
05/09/2023	908.237	-0,13%	67,09	66,765	69,31	67,56
04/09/2023	816.963	-1,70%	69,32	67,22	69,3433	67,65
01/09/2023	816.963	-1,70%	69,32	67,22	69,3433	67,65
31/08/2023	1.346.139	1,06%	67,90	67,85	69,76	68,82
30/08/2023	637.487	1,73%	66,90	66,19	68,145	68,10
29/08/2023	868.571	2,00%	65,78	65,11	67,165	66,94
28/08/2023	1.133.014	2,42%	64,13	64,05	65,99	65,63
25/08/2023	2.764.981	-5,64%	67,60	63,09	67,72	64,08
24/08/2023	4.152.381	-2,20%	69,585	67,85	71,385	67,91
23/08/2023	3.406.742	3,12%	67,01	66,33	71,46	69,44
22/08/2023	1.820.000	-1,26%	67,01	66,555	68,07	67,34
21/08/2023	1.301.504	-2,41%	69,645	67,26	69,99	68,15
18/08/2023	985.431	0,53%	70,255	68,77	70,94	69,83
17/08/2023	785.254	-0,59%	70,255	69,39	70,925	69,46
16/08/2023	575.355	0,20%	69,99	69,83	70,68	69,87
15/08/2023	558.662	-1,94%	70,62	69,40	71,17	69,73
14/08/2023	1.549.959	-1,62%	71,04	69,80	71,999	71,11
11/08/2023	533.928	1,05%	71,04	70,63	72,5053	72,28
10/08/2023	912.885	0,46%	71,75	71,06	73,0599	71,53
09/08/2023	547.172	0,91%	70,47	70,25	71,9899	71,20
08/08/2023	814.238	-1,04%	70,29	69,33	71,18	70,56
07/08/2023	778.337	0,41%	71,08	70,29	71,80	71,30
04/08/2023	610.853	-1,42%	71,97	70,60	72,02	71,01
03/08/2023	1.471.143	3,43%	70,14	69,09	72,05	72,03
02/08/2023	1.335.864	-5,53%	72,86	69,59	73,06	69,64
01/08/2023	850.277	-1,10%	73,63	72,925	74,25	73,5748
31/07/2023	764.713	1,67%	73,63	73,55	74,69	74,39
28/07/2023	907.464	0,73%	73,86	72,98	74,20	73,17
27/07/2023	1.188.591	-0,62%	73,245	72,2479	74,4899	72,64
26/07/2023	942.232	2,15%	70,93	71,36	73,43	73,09
25/07/2023	740.332	-1,66%	70,93	71,095	72,89	71,55
24/07/2023	1.130.784	2,87%	70,93	70,85	72,89	72,76
21/07/2023	717.607	1,03%	71,65	69,21	70,92	70,73
20/07/2023	1.105.687	-3,36%	71,65	69,98	71,76	70,01
19/07/2023	1.308.282	4,52%	69,80	69,985	72,52	72,44
18/07/2023	838.375	-0,25%	69,80	68,96	71,20	69,31
17/07/2023	987.199	-1,64%	70,615	68,86	70,70	69,48
14/07/2023	1.159.250	-0,03%	70,75	69,0501	71,025	70,64
13/07/2023	960.754	0,23%	70,75	69,847	71,08	70,66
12/07/2023	1.173.065	0,90%	67,16	70,48	71,54	70,75
11/07/2023	845.001	1,92%	67,16	69,16	70,84	70,12
10/07/2023	1.315.532	-0,84%	67,16	66,95	70,04	68,80
07/07/2023	1.320.415	-0,83%	69,925	68,875	70,30	69,38
06/07/2023	1.060.472	-1,69%	70,825	68,875	70,62	69,96
05/07/2023	992.118	0,30%	70,825	69,33	71,27	71,16
04/07/2023	575.295	0,58%	70,28	69,86	71,638	70,71
03/07/2023	575.287	0,54%	70,28	69,86	71,638	70,68
30/06/2023	1.243.556	3,03%	68,37	67,86	70,966	70,30
29/06/2023	664.481	0,22%	68,295	67,88	69,08	68,23
28/06/2023	798.439	-0,35%	67,57	66,76	68,345	68,08
27/06/2023	786.362	1,53%	67,57	66,50	68,746	68,32
26/06/2023	853.915	2,47%	66,05	66,01	67,34	67,29
23/06/2023	1.341.461	-3,38%	69,12	65,65	67,5922	65,67
22/06/2023	1.344.656	0,03%	67,87	67,53	69,35	68,74
21/06/2023	1.367.557	1,09%	67,87	67,45	69,84	68,72
20/06/2023	1.969.168	-1,79%	69,48	67,375	69,59	67,98
19/06/2023	1.526.635	-0,99%	70,58	68,70	71,595	69,22
16/06/2023	1.526.635	-0,99%	70,58	68,70	71,595	69,22
15/06/2023	1.566.641	-0,21%	69,27	69,115	70,5208	70,05
14/06/2023	2.511.785	2,24%	69,27	69,06	70,9445	70,20
13/06/2023	2.509.491	2,65%	66,99	66,65	70,47	68,66
12/06/2023	2.081.187	5,21%	64,58	64,20	67,92	66,89
09/06/2023	1.640.982	-1,79%	64,61	63,56	64,88	63,58
08/06/2023	1.851.858	-1,22%	65,54	64,74	66,22	64,74
07/06/2023	1.784.682	-0,80%	66,58	65,35	66,68	65,54
06/06/2023	1.781.215	0,73%	67,35	65,19	67,16	66,07
05/06/2023	2.416.885	-2,92%	67,35	65,56	68,40	65,59
02/06/2023	3.611.668	-0,69%	68,40	66,27	68,98	67,56
01/06/2023	4.549.323	-6,64%	71,84	67,80	71,9575	68,05
31/05/2023	1.188.253	0,05%	112,38	110,29	112,57	72,89
30/05/2023	1.188.253	0,05%	112,38	110,29	112,57	112,20
29/05/2023	730.815	0,48%	111,00	109,7601	112,20	112,15
26/05/2023	730.815	0,48%	111,00	109,7601	112,20	112,15
25/05/2023	664.446	-3,13%	114,72	111,35	114,545	111,62
24/05/2023	357.583	-1,33%	117,17	114,97	117,51	115,23
23/05/2023	711.950	-2,23%	118,00	115,7975	118,925	116,78
22/05/2023	538.962	1,73%	118,24	117,8525	119,87	119,44
19/05/2023	397.370	-3,35%	120,93	117,09	121,23	117,41
18/05/2023	368.004	-0,51%	121,62	119,29	122,1076	121,48
17/05/2023	563.968	4,06%	117,795	117,655	122,73	122,10
16/05/2023	454.123	-2,42%	120,63	117,32	120,78	119,00
15/05/2023	464.597	-0,74%	122,33	120,50	122,505	121,95
12/05/2023	329.876	-1,06%	124,56	121,62	124,61	122,86
11/05/2023	285.837	-1,30%	125,06	123,305	125,42	124,17
10/05/2023	281.491	0,22%	126,90	124,595	126,68	125,80
09/05/2023	334.175	-0,18%	125,20	124,10	126,58	125,52
08/05/2023	389.572	1,60%	123,81	122,88	125,91	125,75
05/05/2023	359.284	2,94%	121,965	121,965	123,96	123,77
04/05/2023	492.203	-2,88%	123,53	120,22	123,675	120,24
03/05/2023	422.786	-0,26%	124,035	123,79	126,27	123,80
02/05/2023	410.803	-1,08%	125,565	121,68	125,43	124,12
01/05/2023	297.197	-0,05%	125,70	125,19	126,5056	125,47