Advance Auto Parts Inc (AAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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