Advance Auto Parts Inc (AAP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
07-12-2022 688.520 0,77% 145,09 144,77 148,135 146,65
06-12-2022 2.606.075 -1,91% 148,02 143,72 148,97 145,53
05-12-2022 1.732.519 -3,05% 151,76 147,95 152,795 148,36
Ajuda

Pesquisa de títulos

Fale Connosco