Advance Auto Parts Inc (AAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	416.524	-0,11%	61,06	60,975	62,15	61,49
27/12/2023	579.052	1,05%	60,58	60,90	61,56	61,56
26/12/2023	481.480	-0,54%	60,58	60,79	61,57	60,92
22/12/2023	593.050	0,92%	60,58	60,21	61,93	61,25
21/12/2023	393.917	2,09%	60,48	59,59	61,22	60,69
20/12/2023	908.344	-2,32%	61,25	59,45	61,34	59,45
19/12/2023	651.559	0,33%	61,25	60,34	61,90	60,86
18/12/2023	822.388	-3,28%	62,72	60,00	62,866	60,66
15/12/2023	795.846	-1,95%	64,39	61,95	64,22	62,72
14/12/2023	1.590.291	5,16%	62,18	61,99	66,04	63,97
13/12/2023	948.637	8,14%	56,01	55,985	61,155	60,83
12/12/2023	870.835	-1,45%	56,53	55,94	56,78	56,25
11/12/2023	1.536.122	1,44%	56,35	55,9494	59,22	57,08
08/12/2023	1.696.338	0,04%	56,35	54,9501	56,54	56,27
07/12/2023	1.254.025	1,98%	55,49	55,38	56,53	56,25
06/12/2023	918.016	3,76%	53,95	53,40	55,43	55,16
05/12/2023	695.661	-4,44%	55,29	52,34	55,995	53,16
04/12/2023	965.859	2,85%	54,17	53,955	55,995	55,63
01/12/2023	931.637	6,50%	51,00	50,64	54,045	54,09
30/11/2023	717.678	-1,53%	51,93	50,2001	51,9686	50,79
29/11/2023	788.470	-0,12%	52,18	50,81	53,13	51,58
28/11/2023	827.310	1,24%	52,68	50,5482	51,75	51,64
27/11/2023	903.528	-3,90%	52,44	51,02	52,97	51,01
24/11/2023	420.773	0,97%	52,44	52,1215	53,34	53,10
23/11/2023	699.752	3,06%	51,56	50,69	52,77	52,55
22/11/2023	698.898	3,14%	51,56	50,69	52,77	52,59
21/11/2023	939.059	-3,83%	52,54	50,61	52,5923	50,99
20/11/2023	993.396	5,35%	50,70	49,90	53,40	53,02
17/11/2023	3.055.308	-5,78%	54,145	49,04	54,27	50,33
16/11/2023	2.923.545	-4,06%	53,79	50,53	54,42	53,41
15/11/2023	4.431.869	-4,68%	54,62	52,93	60,79	55,67
14/11/2023	1.228.284	4,40%	57,76	57,45	60,5069	58,40
13/11/2023	802.535	-0,34%	55,88	55,545	56,62	55,94
10/11/2023	633.408	-0,02%	56,51	55,21	56,94	56,13
09/11/2023	596.957	-2,60%	57,72	55,8808	57,88	56,14
08/11/2023	489.375	-1,27%	56,52	57,52	58,635	57,64
07/11/2023	698.492	3,04%	56,52	56,02	58,835	58,38
06/11/2023	725.465	-0,84%	57,52	56,565	57,95	56,66
03/11/2023	1.199.889	3,89%	52,34	53,50	57,25	55,00
02/11/2023	583.618	2,70%	52,34	51,78	53,20	52,94
01/11/2023	596.397	-0,92%	53,31	51,0101	52,725	51,55
31/10/2023	573.361	1,36%	51,41	50,9201	52,725	52,03
30/10/2023	688.861	2,87%	50,22	49,97	51,58	51,33
27/10/2023	375.873	-1,82%	50,95	49,97	51,27	50,10
26/10/2023	809.652	2,39%	50,05	49,61	51,34	51,03
25/10/2023	934.594	3,30%	48,01	47,76	49,85	49,84
24/10/2023	826.300	-0,41%	50,58	48,00	49,80	48,25
23/10/2023	1.247.588	-5,37%	50,58	48,23	50,83	48,45
20/10/2023	678.152	-0,20%	53,00	51,01	52,19	51,20
19/10/2023	712.285	-3,64%	54,44	51,04	53,5551	51,30
18/10/2023	608.929	-2,63%	54,44	53,23	54,50	53,24
17/10/2023	882.403	2,03%	53,38	53,01	55,23	54,68
16/10/2023	993.713	5,70%	51,44	51,17	53,82	53,64
13/10/2023	635.432	1,56%	51,46	49,28	50,785	50,75
12/10/2023	773.588	-2,04%	51,46	49,46	51,49	49,97
11/10/2023	767.795	-1,17%	52,36	50,92	52,59	51,48
10/10/2023	846.971	1,42%	51,79	51,56	52,84	52,09
09/10/2023	946.872	-1,21%	52,375	50,145	51,8699	51,36
06/10/2023	850.152	-1,83%	52,375	51,78	53,41	51,99
05/10/2023	1.018.225	1,11%	53,51	51,0777	53,61	52,96
04/10/2023	912.309	-1,91%	53,62	51,95	53,90	52,38
03/10/2023	944.932	-1,00%	55,89	52,92	54,46	53,40
02/10/2023	816.883	-3,56%	55,89	53,88	56,1536	53,94
29/09/2023	812.034	1,56%	54,10	55,56	57,24	55,93
28/09/2023	1.026.636	0,46%	54,10	53,26	55,225	55,07
27/09/2023	804.178	-0,24%	56,39	54,51	55,865	54,82
26/09/2023	1.013.978	-3,46%	56,39	54,96	56,47	54,95
25/09/2023	836.846	-1,18%	57,21	56,37	57,405	56,92
22/09/2023	810.096	-1,10%	58,74	57,17	58,89	57,60
21/09/2023	930.161	-3,13%	59,55	58,04	59,85	58,24
20/09/2023	811.527	0,77%	59,90	59,54	61,3593	60,12
19/09/2023	884.577	2,58%	59,45	57,97	60,04	59,66
18/09/2023	998.577	-0,03%	59,45	57,52	59,45	59,80
15/09/2023	1.331.834	0,34%	60,66	58,86	61,10	59,82
14/09/2023	1.145.238	2,92%	58,40	58,20	59,66	59,62
13/09/2023	1.521.407	0,82%	60,425	56,43	58,3026	57,93
12/09/2023	2.969.439	-7,72%	60,425	57,46	61,48	57,71
11/09/2023	861.876	-3,20%	66,55	62,4395	64,99	62,54
08/09/2023	864.226	1,93%	66,55	62,82	65,04	64,61