Advance Auto Parts Inc (AAP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
02/12/2022 2.211.378 1,14% 149,98 147,76 153,135 153,03
01/12/2022 1.578.376 0,21% 152,225 149,574 152,94 151,30
30/11/2022 2.195.801 2,07% 147,45 145,14 150,99 150,99
29/11/2022 2.327.278 -1,79% 150,07 146,50 150,67 147,93
28/11/2022 1.883.510 0,56% 149,31 148,675 152,155 150,84
25/11/2022 1.045.188 -0,37% 150,435 148,36 150,62 150,00
23/11/2022 3.620.230 0,67% 149,19 148,95 150,89 150,55
22/11/2022 3.359.531 0,88% 0,00 148,52 151,34 149,55
21/11/2022 3.243.834 -0,51% 0,00 146,42 150,00 146,75
18/11/2022 3.457.565 -0,55% 0,00 145,59 150,27 147,50
17/11/2022 4.939.873 -5,08% 153,40 147,48 153,745 148,30
16/11/2022 10.690.768 -14,70% 155,715 150,36 161,73 156,90
15/11/2022 2.377.822 0,17% 0,00 178,33 185,92 184,09
14/11/2022 429.320 -1,40% 186,53 183,66 189,7369 183,78
11/11/2022 383.324 1,56% 183,04 180,40 187,576 186,39
10/11/2022 523.505 4,67% 181,66 180,88 185,265 183,53
09/11/2022 418.790 -3,98% 181,30 175,24 182,07 175,38
08/11/2022 263.226 -0,25% 0,00 180,09 184,73 182,64
07/11/2022 363.492 1,15% 182,44 178,13 183,44 183,155
04/11/2022 391.231 -1,78% 0,00 178,095 185,47 180,97
03/11/2022 427.335 -1,42% 0,00 183,085 186,38 184,24
02/11/2022 564.525 -1,26% 0,00 186,74 194,23 186,89
01/11/2022 209.083 -0,34% 0,00 188,38 191,21 189,28
31/10/2022 247.313 -0,39% 189,98 189,68 192,81 189,92
28/10/2022 210.324 1,45% 188,35 186,74 190,98 190,80
27/10/2022 603.907 3,45% 0,00 184,70 189,769 188,08
26/10/2022 229.897 0,23% 181,66 179,55 183,85 181,81
25/10/2022 338.066 2,71% 176,88 175,286 181,825 181,40
24/10/2022 347.753 3,08% 173,55 173,25 176,66 176,62
21/10/2022 319.430 0,61% 170,96 169,67 172,76 171,31
20/10/2022 232.317 -0,58% 171,18 169,485 173,86 170,26
19/10/2022 411.394 -1,99% 171,72 170,21 174,15 171,25
18/10/2022 324.442 2,76% 173,89 172,4008 175,56 174,54
17/10/2022 467.080 0,77% 0,00 169,11 172,1525 169,86
14/10/2022 218.710 -3,84% 172,795 168,20 173,32 165,00
13/10/2022 307.849 1,34% 166,28 166,16 173,218 171,58
12/10/2022 294.734 0,27% 168,30 167,52 170,785 169,32
11/10/2022 441.429 1,57% 166,53 165,99 171,405 168,86
10/10/2022 301.474 3,06% 161,79 161,01 166,84 166,25
07/10/2022 260.525 -5,07% 163,53 160,10 164,0325 156,77
06/10/2022 277.209 -1,36% 168,00 165,135 168,61 165,355
05/10/2022 281.268 -0,11% 0,00 164,96 169,60 167,64
04/10/2022 323.110 2,73% 166,04 165,32 168,13 167,83
03/10/2022 314.274 4,50% 157,78 157,31 163,98 163,37
30/09/2022 227.541 -2,08% 158,35 154,46 159,20 156,34
29/09/2022 147.136 -2,16% 161,04 158,73 161,54 159,80
28/09/2022 312.108 2,52% 160,82 159,485 164,44 163,32
27/09/2022 378.106 1,03% 159,44 157,85 162,17 159,31
26/09/2022 411.393 -1,76% 161,19 157,16 161,80 157,68
23/09/2022 507.094 -2,20% 162,44 157,805 163,49 160,50
22/09/2022 521.381 -0,84% 164,46 162,916 165,16 164,11
21/09/2022 280.518 -0,22% 168,045 165,44 169,43 165,50
20/09/2022 319.983 -1,37% 166,21 164,241 167,10 165,87
19/09/2022 462.874 0,83% 168,02 165,01 169,675 168,18
16/09/2022 464.319 -0,49% 166,25 165,7794 169,56 166,799
15/09/2022 500.808 -0,55% 169,23 166,62 170,55 167,62
14/09/2022 438.326 -1,61% 173,985 168,08 174,0503 170,04
13/09/2022 482.917 -4,77% 177,54 172,62 179,1951 172,83
12/09/2022 316.414 0,47% 0,00 180,54 183,63 181,49
09/09/2022 250.623 0,20% 0,00 179,85 181,96 180,65
08/09/2022 341.739 1,12% 177,78 177,00 180,59 180,29
07/09/2022 283.122 2,19% 174,21 173,61 178,725 177,13
06/09/2022 409.860 0,94% 173,02 170,715 174,735 173,34
02/09/2022 259.977 -0,24% 173,865 170,75 175,08 171,73
01/09/2022 480.589 2,08% 167,11 167,57 172,54 172,15
31/08/2022 335.801 -1,07% 171,20 168,255 171,735 168,64
30/08/2022 400.557 -0,04% 170,85 168,25 171,45 170,47
29/08/2022 436.554 -1,76% 0,00 169,2458 173,085 170,54
26/08/2022 387.917 -4,09% 181,00 173,57 181,41 173,59
25/08/2022 482.596 0,60% 0,00 177,5901 181,34 180,99
24/08/2022 1.934.482 -9,59% 0,00 176,75 184,99 179,96
23/08/2022 502.290 0,29% 0,00 197,755 200,49 199,05
22/08/2022 369.013 -4,13% 204,39 198,23 204,4765 198,48
19/08/2022 270.236 -0,23% 206,145 205,14 207,18 207,02
18/08/2022 268.530 -1,19% 210,18 205,7701 210,23 207,49
17/08/2022 248.193 0,18% 207,83 206,665 211,80 209,98
16/08/2022 406.940 2,13% 205,94 206,475 212,185 209,71
15/08/2022 270.001 1,38% 202,00 201,03 205,425 205,33
12/08/2022 234.551 2,59% 197,67 197,18 202,58 202,53
11/08/2022 177.648 1,40% 197,05 196,06 197,97 197,42
10/08/2022 311.659 1,52% 195,77 193,395 196,40 194,69
09/08/2022 189.342 -1,30% 194,68 191,70 194,72 191,77
08/08/2022 222.251 0,45% 195,13 193,88 197,00 194,29
05/08/2022 150.578 0,97% 190,65 189,88 193,535 193,42
04/08/2022 265.704 -1,90% 195,24 191,52 195,895 191,56
03/08/2022 243.841 0,13% 196,29 192,825 197,00 195,27
02/08/2022 225.628 -0,50% 195,18 193,57 196,20 195,02
01/08/2022 252.084 1,22% 193,32 192,01 196,7142 195,99
29/07/2022 255.069 1,36% 0,00 189,36 194,195 193,62
28/07/2022 334.139 2,75% 185,26 182,57 191,39 191,03
27/07/2022 361.931 1,66% 184,195 179,15 186,01 185,91
26/07/2022 302.461 -3,52% 187,06 182,50 186,39 182,96
25/07/2022 198.972 -0,84% 191,52 188,79 192,0552 189,63
22/07/2022 240.208 0,74% 191,56 190,62 193,025 191,24
21/07/2022 422.635 -1,47% 192,30 187,2901 191,84 189,83
20/07/2022 207.955 1,17% 191,66 189,12 192,79 192,66
19/07/2022 327.782 2,90% 188,30 186,39 190,92 190,65
18/07/2022 365.817 -1,84% 0,00 184,905 191,01 185,23
15/07/2022 286.011 1,45% 188,62 186,27 190,00 188,71
14/07/2022 316.983 0,36% 182,97 182,01 186,345 186,01
Ajuda

Pesquisa de títulos

Fale Connosco