Advance Auto Parts Inc (AAP)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 23/04/2025 |
903.138 |
-0,61%
|
33,19
|
32,36
|
34,5821
|
32,74
|
| 22/04/2025 |
861.340 |
0,92%
|
32,62
|
30,97
|
33,6799
|
32,94
|
| 21/04/2025 |
912.445 |
2,42%
|
31,33
|
30,97
|
32,73
|
32,64
|
| 17/04/2025 |
784.654 |
3,21%
|
32,325
|
30,50
|
32,605
|
31,87
|
| 16/04/2025 |
904.126 |
-4,66%
|
32,93
|
30,68
|
33,56
|
30,88
|
| 15/04/2025 |
748.560 |
-0,18%
|
32,93
|
32,26
|
33,56
|
32,39
|
| 14/04/2025 |
745.068 |
1,92%
|
32,945
|
31,755
|
33,02
|
32,88
|
| 10/04/2025 |
1.607.602 |
-3,88%
|
30,05
|
30,7951
|
32,67
|
32,26
|
| 09/04/2025 |
2.099.612 |
10,39%
|
30,05
|
28,8901
|
34,25
|
33,47
|
| 08/04/2025 |
1.630.693 |
-6,24%
|
33,57
|
30,17
|
33,88
|
30,31
|
| 07/04/2025 |
2.290.895 |
-7,37%
|
33,925
|
31,76
|
35,2147
|
32,43
|
| 04/04/2025 |
1.541.652 |
-4,40%
|
38,52
|
34,51
|
36,68
|
35,01
|
| 03/04/2025 |
1.927.749 |
-6,92%
|
38,52
|
36,42
|
39,1702
|
36,62
|
| 02/04/2025 |
896.931 |
0,77%
|
38,42
|
38,35
|
39,32
|
39,32
|
| 01/04/2025 |
751.508 |
-0,49%
|
39,30
|
38,58
|
39,80
|
39,02
|
| 31/03/2025 |
1.191.482 |
0,67%
|
40,00
|
38,2775
|
39,65
|
39,21
|
| 28/03/2025 |
1.401.626 |
-3,52%
|
40,21
|
38,39
|
40,4725
|
38,95
|
| 27/03/2025 |
2.572.954 |
6,64%
|
37,91
|
37,75
|
41,67
|
40,37
|
| 26/03/2025 |
720.574 |
0,75%
|
37,585
|
37,03
|
38,265
|
37,82
|
| 25/03/2025 |
553.544 |
-2,72%
|
38,525
|
37,38
|
38,59
|
37,54
|
| 24/03/2025 |
813.104 |
3,02%
|
37,75
|
37,64
|
38,7968
|
38,59
|
| 21/03/2025 |
669.144 |
-0,48%
|
37,35
|
37,095
|
37,97
|
37,46
|
| 20/03/2025 |
789.315 |
1,95%
|
37,90
|
36,63
|
38,369
|
37,64
|
| 19/03/2025 |
838.072 |
-2,12%
|
37,90
|
36,7501
|
38,38
|
36,92
|
| 18/03/2025 |
711.921 |
-0,23%
|
37,64
|
37,04
|
38,25
|
37,72
|
| 17/03/2025 |
941.110 |
0,67%
|
37,555
|
37,015
|
38,33
|
37,84
|
| 14/03/2025 |
897.843 |
-1,44%
|
38,14
|
37,17
|
38,725
|
37,59
|
| 13/03/2025 |
1.076.528 |
1,49%
|
37,605
|
37,16
|
38,55
|
38,14
|
| 12/03/2025 |
1.163.223 |
2,90%
|
36,88
|
35,75
|
37,74
|
37,58
|
| 11/03/2025 |
1.660.241 |
-0,16%
|
37,73
|
36,35
|
38,1982
|
36,52
|
| 10/03/2025 |
2.209.219 |
3,42%
|
33,41
|
35,25
|
37,745
|
36,58
|
| 07/03/2025 |
1.760.309 |
5,17%
|
33,56
|
33,08
|
35,60
|
35,37
|
| 06/03/2025 |
1.574.565 |
-2,10%
|
34,35
|
33,52
|
35,21
|
33,63
|
| 05/03/2025 |
1.611.868 |
-0,67%
|
34,35
|
33,94
|
35,18
|
34,35
|
| 04/03/2025 |
1.616.670 |
-2,34%
|
34,74
|
34,57
|
35,81
|
34,58
|
| 03/03/2025 |
1.766.688 |
-4,04%
|
37,00
|
35,02
|
38,07
|
35,41
|
| 28/02/2025 |
1.402.701 |
-0,16%
|
37,76
|
36,18
|
38,08
|
36,90
|
| 27/02/2025 |
2.404.526 |
-1,96%
|
37,76
|
36,43
|
38,69
|
36,96
|
| 26/02/2025 |
4.851.130 |
-17,81%
|
43,50
|
37,0514
|
44,01
|
37,70
|
| 25/02/2025 |
2.462.074 |
7,17%
|
43,08
|
43,08
|
46,07
|
45,88
|
| 24/02/2025 |
1.103.949 |
-1,50%
|
45,04
|
42,565
|
44,285
|
42,81
|
| 21/02/2025 |
1.151.790 |
-2,03%
|
45,01
|
42,71
|
45,2699
|
43,46
|
| 20/02/2025 |
930.701 |
0,05%
|
44,51
|
43,42
|
44,80
|
44,34
|
| 19/02/2025 |
814.810 |
-0,56%
|
44,275
|
44,04
|
45,14
|
44,32
|
| 18/02/2025 |
1.447.213 |
-6,89%
|
47,615
|
44,57
|
47,65
|
44,57
|
| 17/02/2025 |
474.143 |
0,00%
|
49,00
|
47,53
|
49,00
|
47,87
|
| 14/02/2025 |
503.779 |
-1,48%
|
48,745
|
47,49
|
49,37
|
47,86
|
