Advance Auto Parts Inc (AAP)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 26/11/2024 |
1.008.826 |
0,97%
|
43,10
|
41,3975
|
43,90
|
43,84
|
| 25/11/2024 |
1.323.622 |
6,45%
|
41,40
|
41,12
|
43,74
|
43,42
|
| 22/11/2024 |
1.289.864 |
5,43%
|
38,635
|
38,19
|
40,88
|
40,79
|
| 21/11/2024 |
1.360.234 |
0,16%
|
38,845
|
37,96
|
39,535
|
38,69
|
| 20/11/2024 |
1.133.227 |
0,34%
|
38,50
|
37,96
|
39,74
|
38,63
|
| 19/11/2024 |
1.376.958 |
-3,97%
|
37,63
|
37,55
|
40,185
|
38,50
|
| 18/11/2024 |
1.704.637 |
6,37%
|
37,85
|
37,55
|
40,165
|
40,09
|
| 15/11/2024 |
3.183.319 |
-8,52%
|
43,65
|
37,42
|
45,41
|
37,69
|
| 14/11/2024 |
4.105.490 |
0,64%
|
42,38
|
40,1156
|
45,41
|
41,20
|
| 13/11/2024 |
1.481.009 |
2,58%
|
39,84
|
39,5375
|
41,46
|
40,94
|
| 12/11/2024 |
960.874 |
-1,55%
|
38,01
|
38,03
|
40,60
|
39,91
|
| 11/11/2024 |
1.348.593 |
6,97%
|
38,35
|
38,01
|
40,60
|
40,54
|
| 08/11/2024 |
1.555.829 |
-2,77%
|
39,03
|
37,32
|
39,2699
|
37,90
|
| 07/11/2024 |
706.468 |
0,36%
|
38,06
|
37,88
|
39,3284
|
38,98
|
| 06/11/2024 |
900.570 |
1,78%
|
37,45
|
37,25
|
39,3284
|
38,84
|
| 05/11/2024 |
830.822 |
%
|
37,45
|
37,25
|
38,41
|
38,16
|
| 04/11/2024 |
1.585.826 |
%
|
36,315
|
36,315
|
38,94
|
37,45
|
| 01/11/2024 |
1.200.199 |
%
|
35,81
|
35,61
|
36,405
|
36,25
|
| 31/10/2024 |
1.177.194 |
%
|
36,14
|
35,59
|
36,15
|
35,69
|
| 30/10/2024 |
1.462.384 |
%
|
36,65
|
35,78
|
37,105
|
35,95
|
| 29/10/2024 |
1.265.034 |
%
|
36,65
|
35,84
|
37,09
|
35,85
|
| 28/10/2024 |
1.144.838 |
%
|
37,65
|
36,75
|
37,82
|
37,09
|
| 25/10/2024 |
893.896 |
%
|
37,65
|
36,6715
|
37,56
|
36,74
|
| 24/10/2024 |
1.079.163 |
%
|
37,65
|
36,90
|
38,148
|
37,28
|
| 23/10/2024 |
1.282.329 |
%
|
38,62
|
37,05
|
38,8499
|
37,85
|
| 22/10/2024 |
1.473.610 |
%
|
40,21
|
38,74
|
40,5095
|
38,75
|
| 21/10/2024 |
1.229.527 |
%
|
39,75
|
39,70
|
41,155
|
40,98
|
| 18/10/2024 |
594.625 |
%
|
39,75
|
39,01
|
40,46
|
39,82
|
| 17/10/2024 |
1.181.535 |
%
|
40,44
|
38,243
|
39,47
|
39,38
|
| 16/10/2024 |
1.078.241 |
%
|
40,44
|
38,58
|
39,93
|
38,62
|
| 15/10/2024 |
2.036.343 |
%
|
40,44
|
39,30
|
41,418
|
39,47
|
| 14/10/2024 |
1.326.557 |
%
|
38,19
|
37,40
|
39,50
|
39,47
|
| 11/10/2024 |
867.368 |
%
|
38,19
|
37,045
|
37,83
|
37,53
|
| 10/10/2024 |
1.065.622 |
%
|
38,96
|
37,2499
|
38,36
|
37,40
|
| 09/10/2024 |
1.524.132 |
%
|
38,96
|
38,01
|
39,425
|
38,44
|
| 08/10/2024 |
828.178 |
%
|
39,10
|
38,31
|
39,23
|
38,85
|
| 07/10/2024 |
1.675.125 |
%
|
38,72
|
38,55
|
39,92
|
38,80
|
| 04/10/2024 |
2.974.356 |
%
|
38,66
|
37,05
|
39,82
|
38,69
|
| 03/10/2024 |
2.727.935 |
%
|
38,66
|
36,40
|
39,24
|
38,89
|
| 02/10/2024 |
1.291.227 |
%
|
38,66
|
37,09
|
38,30
|
37,17
|
| 01/10/2024 |
1.498.431 |
%
|
38,66
|
37,56
|
38,7343
|
37,78
|
| 30/09/2024 |
1.623.286 |
%
|
41,03
|
38,92
|
41,18
|
39,00
|
| 27/09/2024 |
1.484.326 |
%
|
40,86
|
40,85
|
42,49
|
41,38
|
| 26/09/2024 |
1.872.318 |
%
|
40,89
|
39,8814
|
40,90
|
40,23
|
| 25/09/2024 |
997.338 |
%
|
40,89
|
39,17
|
40,98
|
39,60
|
| 24/09/2024 |
976.312 |
%
|
40,99
|
40,25
|
41,26
|
40,91
|
| 23/09/2024 |
977.398 |
%
|
40,99
|
39,96
|
41,0542
|
40,57
|
