Advance Auto Parts Inc (AAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	0,81%	74,45	73,0468	74,715	74,55
17-05-2024	489.114	0,81%	74,45	73,0468	74,715	74,55
16-05-2024	757.687	-2,52%	74,45	73,34	75,89	73,95
15-05-2024	634.061	0,24%	75,87	75,45	77,13	75,82
14-05-2024	557.964	0,45%	75,95	74,84	76,88	75,64
13-05-2024	703.521	0,36%	76,41	75,205	77,485	75,30
10-05-2024	253.016	-0,81%	76,41	74,51	76,40	75,03
09-05-2024	334.491	1,15%	74,79	74,00	75,815	75,64
08-05-2024	258.899	0,36%	74,02	73,30	75,32	74,78
07-05-2024	315.692	0,88%	74,35	73,885	75,5441	74,51
06-05-2024	595.427	-3,21%	77,05	73,705	77,0923	73,86
03-05-2024	369.903	1,86%	73,98	75,71	77,39	76,31
02-05-2024	259.170	2,59%	73,98	73,00	75,00	74,92
01-05-2024	581.604	0,07%	73,00	72,745	74,21	73,03
30-04-2024	939.607	-3,26%	74,515	72,77	75,96	72,96
29-04-2024	586.410	0,37%	75,25	73,94	76,14	75,42
26-04-2024	346.836	0,58%	74,66	74,15	75,95	75,14
25-04-2024	584.823	-2,38%	74,98	71,83	74,86	74,71
24-04-2024	402.024	-1,89%	77,55	75,84	78,077	76,53
23-04-2024	583.446	1,01%	77,29	75,87	78,077	78,00
22-04-2024	1.064.483	-1,87%	77,05	76,56	79,41	77,22
19-04-2024	827.669	1,93%	77,05	76,54	78,775	78,69
18-04-2024	1.052.396	4,25%	72,55	74,471	77,3399	77,20
17-04-2024	788.469	3,41%	72,55	72,365	74,495	74,05
16-04-2024	634.560	2,18%	73,93	68,82	71,93	71,61
15-04-2024	664.947	-0,60%	73,93	69,9702	72,49	70,08
12-04-2024	744.261	-5,18%	73,93	70,40	74,725	70,50
11-04-2024	997.020	-4,31%	77,70	73,70	77,79	74,35
10-04-2024	562.669	-0,65%	78,205	75,57	78,195	77,95
09-04-2024	608.167	0,42%	78,205	78,02	79,85	78,46
08-04-2024	582.717	1,02%	83,59	77,38	78,875	78,13
05-04-2024	889.608	-2,42%	83,59	76,78	79,96	77,34
04-04-2024	1.175.043	-5,82%	83,59	79,18	85,045	79,26
03-04-2024	519.183	0,29%	83,59	83,45	84,635	84,16
02-04-2024	586.408	-1,77%	84,27	83,40	85,58	83,92
01-04-2024	573.785	0,40%	86,05	84,90	86,465	85,43
28-03-2024	552.185	-0,27%	85,83	83,30	86,31	85,09
27-03-2024	1.060.072	1,27%	84,92	84,7701	85,93	85,32
26-03-2024	683.388	0,00%	84,25	83,875	85,11	84,25
25-03-2024	1.165.587	-1,76%	86,97	83,87	87,3588	84,25
22-03-2024	885.954	-0,80%	86,42	85,02	86,555	85,76
21-03-2024	1.251.430	1,90%	84,24	85,3671	88,56	86,45
20-03-2024	685.399	1,21%	84,24	83,75	85,35	84,84
19-03-2024	1.517.380	-0,43%	84,24	82,9737	85,345	83,83
18-03-2024	943.505	2,96%	79,05	81,00	84,45	84,19
15-03-2024	1.087.470	2,82%	79,05	78,99	81,875	81,77
14-03-2024	1.357.103	-0,48%	78,30	77,91	80,1378	79,53
13-03-2024	1.296.081	1,82%	78,30	77,87	80,95	79,91
12-03-2024	2.338.560	3,58%	77,59	77,00	80,25	78,48
11-03-2024	1.702.180	4,00%	72,76	70,47	75,92	76,00
08-03-2024	741.043	-0,81%	73,95	72,63	75,14	73,08
07-03-2024	861.516	2,48%	72,20	72,05	73,99	73,68
06-03-2024	711.011	-1,05%	73,25	70,30	73,35	71,90
05-03-2024	1.132.984	4,31%	69,515	69,515	72,72	72,66
04-03-2024	1.306.754	0,58%	68,36	68,11	69,94	69,66
01-03-2024	904.468	2,55%	67,14	66,085	69,51	69,26
29-02-2024	1.190.746	1,69%	68,27	65,71	69,87	67,54
28-02-2024	3.715.653	4,25%	62,04	63,83	69,47	67,50
27-02-2024	1.519.801	7,31%	62,04	61,56	64,81	64,75
26-02-2024	867.011	-1,24%	60,86	60,185	62,94	60,34
23-02-2024	790.677	0,68%	60,86	60,39	62,05	61,10
22-02-2024	1.089.986	-0,79%	61,195	60,30	61,875	60,69
21-02-2024	653.598	-1,04%	61,195	60,43	62,29	61,17
20-02-2024	771.794	-4,16%	64,00	61,77	65,07	61,81
19-02-2024	481.603	0,00%	64,37	63,96	66,66	64,49
16-02-2024	481.603	0,36%	64,37	63,96	66,66	64,49
15-02-2024	638.253	0,61%	64,05	63,79	64,89	64,65
14-02-2024	567.524	-0,26%	64,15	63,25	64,922	64,26
13-02-2024	682.652	-2,45%	64,15	62,44	64,95	64,43
12-02-2024	611.113	4,34%	64,42	63,93	66,47	66,05
09-02-2024	1.238.246	-1,31%	64,00	63,06	64,15	63,30
08-02-2024	570.231	-2,95%	64,74	63,79	65,28	64,14
07-02-2024	499.510	-0,42%	64,80	65,20	66,76	66,09
06-02-2024	384.700	1,90%	64,80	63,64	66,715	66,37
05-02-2024	815.093	-3,92%	66,89	63,64	66,95	65,13
02-02-2024	598.094	-2,09%	68,35	67,5818	68,85	67,79
01-02-2024	588.537	3,58%	67,32	66,91	69,445	69,24
31-01-2024	885.591	-0,60%	66,995	66,54	68,705	66,85
30-01-2024	385.272	0,43%	66,115	66,76	67,70	67,25
29-01-2024	573.836	1,07%	66,30	65,41	68,02	66,96
26-01-2024	373.818	0,18%	66,30	65,878	67,35	66,25
25-01-2024	425.438	1,05%	66,30	65,19	67,73	66,13
24-01-2024	866.106	-0,97%	66,77	65,09	66,95	65,44
23-01-2024	1.232.670	0,98%	67,20	65,20	69,38	66,08
22-01-2024	866.246	2,65%	64,20	63,50	65,70	65,44
19-01-2024	592.219	2,54%	61,70	60,89	63,85	63,75
18-01-2024	1.009.639	1,85%	61,02	60,94	62,31	62,17
17-01-2024	448.967	-0,59%	60,745	60,41	61,987	61,04
16-01-2024	405.464	0,16%	60,53	60,82	62,00	61,40
15-01-2024	585.786	-1,81%	63,00	61,31	64,18	61,30
12-01-2024	585.786	-1,81%	63,00	61,31	64,18	61,30
11-01-2024	498.214	2,80%	61,17	60,33	62,65	62,43
10-01-2024	567.529	-0,67%	61,17	60,58	62,46	60,98
09-01-2024	470.245	-0,84%	61,46	61,07	62,285	61,39
08-01-2024	614.948	0,46%	60,95	60,96	62,58	61,80
05-01-2024	651.014	1,70%	60,42	60,2701	62,90	61,52
04-01-2024	968.475	-0,84%	61,00	60,21	61,5106	60,49
03-01-2024	825.434	-1,53%	61,00	60,83	63,06	61,00
02-01-2024	697.456	1,51%	61,07	60,48	63,6699	61,95
29-12-2023	741.185	-0,75%	61,07	60,795	61,34	61,03