BiG | O banco que entende os seus valores.

Advance Auto Parts Inc (AAP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/08/2026	767 437	0,42%	58,7776	56,96	59,0747	56,96
17/08/2026	691 472	0,30%	56,60	55,23	57,41	56,2001
14/08/2026	570 609	-1,41%	57,00	55,52	57,00	56,55
13/08/2026	915 449	7,18%	54,37	54,171	58,12	57,36
12/08/2026	677 428	1,13%	53,35	51,97	54,2099	53,52
11/08/2026	481 869	-5,08%	55,73	52,635	56,3299	52,95
10/08/2026	544 917	-3,59%	57,53	54,89	57,53	55,73
07/08/2026	322 092	-0,13%	58,45	57,045	58,45	57,80
06/08/2026	329 764	-2,85%	59,9997	57,63	59,9997	57,92
05/08/2026	398 812	1,24%	59,19	58,43	60,275	59,58
04/08/2026	569 433	5,50%	56,00	55,30	58,945	58,83
03/08/2026	438 660	0,25%	55,54	54,9598	57,42	55,68
31/07/2026	358 824	-1,16%	57,735	55,285	55,98	55,54
30/07/2026	654 362	-3,71%	58,25	54,89	58,43	56,19
29/07/2026	659 113	-0,68%	58,44	56,1132	59,485	58,43
28/07/2026	596 031	1,55%	58,00	57,17	59,55	58,70
27/07/2026	928 799	3,53%	55,91	55,41	58,36	57,73
24/07/2026	528 968	4,37%	54,42	52,79	56,035	55,80
23/07/2026	567 760	-3,74%	54,67	52,79	55,35	53,42
22/07/2026	718 492	-0,27%	56,57	55,11	58,08	55,49
21/07/2026	1 200 247	6,86%	55,176	53,60	55,81	55,64
20/07/2026	934 184	-2,07%	53,16	50,945	53,52	52,04
17/07/2026	681 147	-0,11%	53,13	52,22	54,88	53,16
16/07/2026	924 492	1,94%	52,64	51,6174	54,69	53,13
15/07/2026	1 420 357	-5,99%	55,40	52,03	56,3751	52,09
14/07/2026	931 007	0,22%	56,28	53,84	56,28	55,41
13/07/2026	822 251	-4,49%	57,78	54,73	59,18	55,31
10/07/2026	836 088	5,48%	54,80	54,62	58,00	57,95
09/07/2026	472 025	-0,15%	55,01	54,35	55,69	54,75
08/07/2026	1 028 260	-1,04%	55,61	54,41	56,03	55,09
07/07/2026	694 978	-0,79%	56,90	55,5993	57,365	55,86
06/07/2026	1 222 898	-8,48%	61,55	56,30	61,55	56,33
02/07/2026	519 534	-2,36%	63,44	60,41	63,44	61,53
01/07/2026	505 705	1,29%	62,44	61,83	63,17	63,02
30/06/2026	605 520	0,96%	61,94	60,79	63,085	62,22
29/06/2026	920 998	-0,79%	63,00	60,79	63,13	61,63
26/06/2026	1 012 664	4,95%	58,58	58,58	62,63	62,18
25/06/2026	654 387	2,23%	58,30	57,355	59,46	59,20
24/06/2026	800 387	5,92%	55,20	55,20	58,875	57,94
23/06/2026	657 763	-1,07%	55,00	54,01	56,085	54,81
18/06/2026	669 172	3,44%	58,60	55,42	61,54	55,42
17/06/2026	611 926	-3,71%	60,21	57,935	60,90	58,10
16/06/2026	436 325	-1,25%	60,76	59,92	61,17	60,37
15/06/2026	429 016	0,27%	61,5659	60,28	62,47	61,04
12/06/2026	637 064	0,30%	60,60	59,97	61,76	60,80
11/06/2026	630 937	2,36%	59,36	58,215	61,31	60,62
10/06/2026	686 284	-1,05%	59,62	58,57	60,88	59,36
09/06/2026	943 588	3,00%	58,38	58,16	61,344	60,04
08/06/2026	1 525 693	2,61%	56,90	56,71	59,86	58,38
05/06/2026	723 696	1,57%	54,52	54,52	57,20	56,81
04/06/2026	786 176	-2,26%	58,00	54,54	58,00	55,89
03/06/2026	878 163	-0,96%	58,50	55,88	58,92	57,12
02/06/2026	1 110 166	-2,55%	59,47	56,2201	59,47	57,65
01/06/2026	1 287 763	-1,56%	59,05	59,05	63,24	59,30
29/05/2026	873 613	0,67%	59,80	58,90	61,00	60,24
28/05/2026	1 285 268	2,75%	58,48	57,92	59,89	59,86
27/05/2026	1 365 787	5,68%	54,73	54,59	58,28	58,26
26/05/2026	1 758 045	-4,87%	57,00	54,125	57,39	55,13
22/05/2026	1 819 104	-1,14%	59,40	55,54	59,40	57,95
21/05/2026	4 410 224	14,40%	55,50	55,0012	62,19	58,62
20/05/2026	1 405 792	3,45%	49,34	48,24	52,18	51,24
19/05/2026	1 139 836	-2,10%	51,00	48,71	51,00	49,53
18/05/2026	1 129 961	7,27%	48,3492	47,45	50,76	50,60
15/05/2026	641 302	-3,96%	49,745	47,17	50,27	47,17
14/05/2026	770 981	0,91%	49,40	49,2975	50,78	49,71
13/05/2026	1 220 421	-6,39%	52,15	49,25	52,50	49,26
12/05/2026	668 527	1,43%	51,76	50,31	52,83	52,62
11/05/2026	1 003 942	-7,69%	56,15	51,80	56,15	51,83
08/05/2026	688 780	-1,85%	57,85	55,04	58,06	56,15
07/05/2026	617 874	-1,44%	59,00	55,75	59,00	57,23
06/05/2026	444 627	1,98%	57,74	56,895	59,00	58,07
05/05/2026	482 850	-0,84%	57,63	56,51	58,4499	56,90
04/05/2026	731 471	-2,59%	59,20	57,06	59,94	57,38
01/05/2026	409 636	-0,72%	59,67	58,46	60,00	58,93
30/04/2026	829 460	6,82%	56,30	56,30	60,00	59,51
29/04/2026	385 077	-1,48%	56,60	55,34	56,8239	55,76
28/04/2026	389 294	-2,20%	58,55	56,04	59,00	56,60
27/04/2026	37 990	0,67%	58,30	57,00	58,9899	57,87
24/04/2026	435 927	0,03%	57,89	56,04	58,3452	58,18
23/04/2026	488 951	-2,43%	59,61	57,5301	60,43	58,16
22/04/2026	429 976	1,50%	58,90	58,67	60,9371	59,61
21/04/2026	625 944	2,55%	57,27	56,89	58,77	58,73
20/04/2026	450 192	-0,38%	57,24	56,41	57,785	57,27
17/04/2026	693 912	1,47%	57,0894	56,75	58,54	57,49
16/04/2026	620 968	-0,46%	56,50	56,00	57,59	56,66
15/04/2026	622 629	1,55%	55,80	54,80	57,00	56,88
14/04/2026	647 792	-0,62%	56,65	55,50	56,65	56,01
13/04/2026	851 061	3,24%	54,40	54,40	56,36	56,36
10/04/2026	1 218 332	-3,00%	56,4832	54,09	57,91	54,59
09/04/2026	670 928	3,71%	54,50	53,55	57,35	56,28
08/04/2026	889 763	3,47%	53,11	53,11	55,3685	54,50
07/04/2026	301 068	-0,62%	52,56	52,00	52,97	52,67
06/04/2026	375 453	2,26%	51,53	50,73	53,25	53,00
02/04/2026	698 986	-4,72%	54,40	51,17	54,40	51,83
01/04/2026	494 237	3,13%	52,10	52,10	54,49	54,40
31/03/2026	558 518	3,15%	51,86	51,17	53,90	52,75
30/03/2026	601 138	-0,72%	51,6057	50,425	52,20	51,16
27/03/2026	581 340	-0,47%	51,38	51,26	52,325	51,57
26/03/2026	526 982	-1,69%	50,533	50,533	52,97	51,85
25/03/2026	402 749	3,60%	51,33	50,743	52,79	52,73