Advance Auto Parts Inc (AAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
28/04/2023	303.368	0,50%	124,50	124,29	126,10	125,53
27/04/2023	391.669	2,10%	122,05	121,97	125,07	124,90
26/04/2023	498.788	-1,17%	122,86	121,71	124,41	122,33
25/04/2023	427.855	-2,41%	126,79	123,76	126,72	123,78
24/04/2023	397.587	-1,08%	127,85	125,91	128,00	126,83
21/04/2023	531.778	-0,13%	129,40	127,87	129,89	128,21
20/04/2023	624.711	0,20%	126,44	127,50	129,22	128,37
19/04/2023	1.369.806	1,15%	126,44	126,255	128,68	128,11
18/04/2023	518.579	-0,17%	127,26	126,61	128,69	126,65
17/04/2023	630.804	2,65%	123,83	123,805	126,99	126,87
14/04/2023	409.191	0,28%	123,26	122,495	124,84	123,60
13/04/2023	730.925	2,85%	119,45	119,15	124,16	123,25
12/04/2023	463.480	-0,69%	123,31	120,242	123,15	121,34
11/04/2023	497.872	1,49%	121,05	120,56	123,255	122,18
10/04/2023	412.434	-0,25%	120,31	119,93	121,535	120,39
06/04/2023	453.136	0,40%	120,20	119,77	121,00	120,69
05/04/2023	407.771	-0,93%	120,95	119,58	121,46	120,21
04/04/2023	385.874	-1,10%	122,80	119,265	123,24	121,34
03/04/2023	717.399	0,89%	121,80	121,50	123,355	122,69
31/03/2023	439.101	2,53%	119,94	119,71	121,74	121,61
30/03/2023	764.370	0,90%	119,15	118,115	119,58	118,61
29/03/2023	616.045	1,56%	116,85	114,76	117,55	117,55
28/03/2023	518.769	0,87%	114,86	114,825	116,654	115,74
27/03/2023	847.292	3,53%	111,675	112,08	115,79	114,74
24/03/2023	1.045.048	-0,28%	110,60	109,075	111,12	110,83
23/03/2023	943.050	-2,17%	113,71	110,30	114,2199	111,14
22/03/2023	1.030.418	-5,17%	119,75	113,57	119,83	113,60
21/03/2023	585.913	0,94%	119,95	119,135	120,82	119,79
20/03/2023	918.816	-0,60%	119,35	117,68	120,735	118,68
17/03/2023	960.794	-2,16%	121,52	117,89	122,01	119,40
16/03/2023	765.266	-0,34%	121,01	119,90	122,865	121,36
15/03/2023	883.489	2,92%	120,33	119,895	122,74	125,25
14/03/2023	981.790	-2,14%	125,18	121,05	125,92	121,70
13/03/2023	890.419	-2,87%	126,06	124,10	127,50	124,36
10/03/2023	695.345	-1,38%	129,07	127,50	130,545	128,04
09/03/2023	570.330	-1,80%	133,03	129,75	133,57	129,83
08/03/2023	638.705	-1,11%	133,20	130,97	133,54	132,21
07/03/2023	489.951	-1,07%	135,365	133,50	135,395	133,69
06/03/2023	660.250	-2,42%	138,80	135,16	139,23	135,13
03/03/2023	1.117.891	-0,52%	139,09	137,38	140,19	138,48
02/03/2023	742.571	0,28%	138,10	137,12	140,49	139,21
01/03/2023	1.219.629	-4,24%	143,66	137,00	143,96	138,82
28/02/2023	1.355.770	3,08%	145,00	144,09	149,11	144,96
27/02/2023	1.153.594	1,28%	139,10	138,435	141,28	140,63
24/02/2023	843.757	-2,23%	140,71	137,93	140,755	138,85
23/02/2023	723.298	-1,12%	143,17	140,15	143,98	142,01
22/02/2023	958.219	-0,40%	143,95	142,26	144,76	143,62
21/02/2023	565.534	-3,87%	147,78	144,04	148,355	144,19
17/02/2023	471.830	-0,13%	150,70	147,87	151,30	149,99
16/02/2023	506.113	-0,73%	150,61	148,55	152,08	150,19
15/02/2023	398.591	0,35%	150,52	150,32	151,66	151,29
14/02/2023	406.231	-0,94%	151,17	150,08	153,14	150,76
13/02/2023	361.143	0,26%	149,51	148,815	152,21	152,19
10/02/2023	533.102	-0,07%	151,23	151,14	155,005	151,80
09/02/2023	502.452	2,08%	151,07	148,72	152,33	151,91
08/02/2023	501.614	-1,75%	149,34	147,68	151,05	148,82
07/02/2023	434.503	-0,13%	151,25	148,27	151,68	151,47
06/02/2023	378.356	-0,33%	150,76	150,16	151,71	151,67
03/02/2023	291.453	-2,41%	153,19	151,815	155,72	151,50
02/02/2023	333.163	-1,02%	156,86	155,18	158,22	155,24
01/02/2023	436.917	2,99%	152,00	150,17	157,73	156,84
31/01/2023	462.153	1,60%	150,825	150,31	152,85	152,28
30/01/2023	483.430	1,66%	147,70	147,68	152,00	149,88
27/01/2023	520.823	-0,12%	147,67	144,195	147,6425	147,44
26/01/2023	311.338	-1,00%	150,08	147,39	150,99	147,62
25/01/2023	552.009	1,25%	146,37	143,22	149,06	149,11
24/01/2023	408.383	-0,91%	148,89	147,12	151,88	147,27
23/01/2023	448.456	0,77%	147,96	146,855	149,385	148,62
20/01/2023	473.452	2,95%	143,53	142,88	147,55	147,49
19/01/2023	429.189	-2,52%	146,08	143,15	146,12	143,27
18/01/2023	296.909	-1,50%	150,19	146,855	150,97	146,98
17/01/2023	413.069	-1,21%	150,35	148,00	150,4435	149,21
13/01/2023	398.952	-0,76%	150,90	149,75	151,96	151,03
12/01/2023	496.524	-0,71%	152,95	148,90	153,34	152,19
11/01/2023	261.793	0,86%	152,28	152,66	154,87	153,28
10/01/2023	276.399	-0,19%	151,67	151,275	153,625	151,97
09/01/2023	355.874	-1,14%	153,99	152,17	155,1184	152,26
06/01/2023	345.515	0,72%	154,08	153,33	155,74	154,26
05/01/2023	320.448	0,84%	150,96	149,88	154,44	153,16
04/01/2023	392.073	0,23%	152,50	150,89	154,50	151,89
03/01/2023	610.853	3,07%	146,16	146,00	151,6599	151,54
30/12/2022	499.226	0,81%	145,76	145,315	147,445	147,50
29/12/2022	398.269	0,70%	146,38	145,67	146,88	146,31
28/12/2022	357.988	0,19%	144,41	144,5101	146,60	145,30
27/12/2022	364.784	1,21%	143,00	142,075	145,08	145,02
23/12/2022	75.758	0,88%	141,83	141,51	143,495	143,3288
22/12/2022	368.922	-0,15%	140,55	138,5257	142,35	142,08
21/12/2022	327.381	2,09%	140,40	139,22	142,34	142,29
20/12/2022	383.841	-1,08%	140,08	138,92	141,49	139,38
19/12/2022	476.272	0,53%	140,98	140,19	142,405	140,90
16/12/2022	448.211	-2,54%	141,33	138,79	142,3299	139,59
15/12/2022	550.650	0,90%	140,985	140,37	143,4125	143,23
14/12/2022	588.430	-1,52%	145,63	141,91	145,92	143,46
13/12/2022	441.968	-0,17%	149,01	144,94	149,065	145,68
12/12/2022	398.193	0,02%	146,19	143,825	146,09	145,93
09/12/2022	409.616	-0,66%	145,17	144,92	147,56	145,63
08/12/2022	404.867	-0,04%	146,65	146,16	148,53	146,59