BiG | O banco que entende os seus valores.

Advance Auto Parts Inc (AAP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
13/02/2025	926.990	2,32%	46,27	47,61	49,37	48,59
12/02/2025	764.891	1,04%	46,27	45,65	47,52	47,49
11/02/2025	799.092	3,89%	45,04	44,50	47,00	47,00
10/02/2025	902.350	-1,55%	46,07	45,1755	46,71	45,24
07/02/2025	1.008.602	-5,99%	48,90	45,90	48,86	45,95
06/02/2025	688.346	-0,25%	49,60	48,77	50,4199	48,88
05/02/2025	507.892	-1,15%	49,60	48,73	50,40	49,00
04/02/2025	679.656	2,84%	48,58	48,53	49,96	49,57
03/02/2025	760.920	-0,62%	49,55	46,23	48,78	48,20
31/01/2025	697.657	-2,59%	49,545	48,03	49,8899	48,50
30/01/2025	903.812	2,15%	49,09	49,09	50,56	49,79
29/01/2025	602.186	-0,04%	48,80	48,21	49,265	48,74
28/01/2025	610.500	-0,94%	49,27	48,04	49,465	48,76
27/01/2025	929.878	1,61%	48,27	47,9941	49,38	49,22
24/01/2025	682.176	2,26%	47,245	47,025	48,58	48,44
23/01/2025	874.064	1,92%	46,57	46,29	48,17	47,37
22/01/2025	703.728	0,65%	45,97	45,74	47,1899	46,48
21/01/2025	751.867	0,59%	46,16	45,67	46,837	46,18
20/01/2025	393.679	0,00%	46,16	45,89	47,17	45,91
17/01/2025	713.440	0,39%	44,11	45,91	47,19	45,94
16/01/2025	551.736	3,07%	44,11	43,90	45,98	45,73
15/01/2025	541.460	-0,72%	46,00	44,36	46,47	44,37
14/01/2025	804.121	-0,36%	45,02	43,78	45,53	44,69
13/01/2025	1.271.701	-2,92%	45,25	44,42	45,91	44,85
09/01/2025	699.301	-0,65%	45,57	44,66	46,24	46,20
08/01/2025	679.181	-1,00%	47,78	44,66	46,24	45,69
07/01/2025	1.061.114	-3,75%	46,78	45,67	48,10	45,99
06/01/2025	1.292.186	3,11%	48,19	46,61	49,5193	47,78
03/01/2025	887.532	-3,74%	47,36	45,50	48,50	46,34
02/01/2025	927.585	1,80%	46,10	46,66	48,14	48,14
31/12/2024	0	2,69%	46,10	46,10	47,67	47,29
30/12/2024	1.612.273	4,52%	43,70	43,42	47,285	47,285
27/12/2024	452.239	1,65%	44,09	43,80	45,03	44,06
26/12/2024	661.529	1,17%	43,36	43,33	45,30	44,24
24/12/2024	0	-0,21%	43,85	42,87	43,98	43,73
23/12/2024	653.432	0,53%	43,25	42,60	43,855	43,75
20/12/2024	720.072	3,71%	43,74	41,45	43,84	43,52
19/12/2024	929.432	-2,35%	43,74	41,195	44,16	41,96
18/12/2024	0	-3,35%	44,56	42,925	45,32	42,97
17/12/2024	636.067	1,09%	43,99	43,225	44,59	44,46
16/12/2024	813.881	0,27%	43,99	43,40	45,76	43,98
13/12/2024	584.290	-0,41%	43,62	42,91	44,145	43,86
12/12/2024	943.938	-3,29%	45,35	42,92	45,64	44,04
11/12/2024	615.776	-3,23%	47,31	45,22	47,48	45,54
10/12/2024	1.002.289	-0,80%	45,685	45,91	47,74	47,06
09/12/2024	2.056.143	5,47%	45,685	43,11	48,95	47,44
06/12/2024	1.151.460	3,12%	44,275	43,95	45,24	44,97
05/12/2024	1.066.461	-0,91%	44,275	43,56	44,73	43,61
04/12/2024	930.154	3,21%	42,345	42,22	44,8525	44,01
03/12/2024	716.923	0,21%	41,78	41,53	42,86	42,64
02/12/2024	1.373.151	3,02%	41,50	41,41	43,28	42,60
29/11/2024	1.440.408	-6,62%	44,29	41,00	44,88	41,35
27/11/2024	826.739	1,37%	44,00	42,22	44,88	44,44