Advance Auto Parts Inc (AAP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 20/09/2024 |
975.254 |
%
|
43,22
|
40,73
|
42,42
|
40,99
|
| 19/09/2024 |
846.849 |
%
|
43,22
|
41,88
|
43,39
|
42,43
|
| 18/09/2024 |
2.422.393 |
%
|
41,55
|
41,1405
|
42,90
|
42,07
|
| 17/09/2024 |
2.976.766 |
%
|
41,65
|
40,73
|
41,73
|
41,33
|
| 16/09/2024 |
1.349.909 |
%
|
41,65
|
40,365
|
41,98
|
41,14
|
| 13/09/2024 |
1.448.911 |
%
|
40,075
|
39,85
|
41,50
|
41,43
|
| 12/09/2024 |
875.294 |
%
|
38,48
|
38,31
|
39,52
|
39,48
|
| 11/09/2024 |
1.634.058 |
%
|
38,48
|
37,55
|
38,90
|
38,77
|
| 10/09/2024 |
1.209.058 |
%
|
38,43
|
38,115
|
39,47
|
38,53
|
| 09/09/2024 |
1.721.703 |
%
|
39,68
|
38,63
|
40,37
|
38,72
|
| 06/09/2024 |
2.099.065 |
%
|
40,50
|
39,53
|
41,151
|
39,76
|
| 05/09/2024 |
2.085.566 |
%
|
42,53
|
40,305
|
42,64
|
40,45
|
| 04/09/2024 |
1.739.789 |
%
|
43,76
|
41,94
|
44,49
|
42,42
|
| 03/09/2024 |
1.340.492 |
%
|
46,45
|
43,71
|
45,20
|
43,72
|
| 30/08/2024 |
1.515.362 |
%
|
46,45
|
44,90
|
46,60
|
45,31
|
| 29/08/2024 |
1.379.732 |
%
|
46,71
|
45,795
|
46,85
|
46,15
|
| 28/08/2024 |
1.439.079 |
%
|
48,78
|
46,4752
|
48,26
|
46,64
|
| 27/08/2024 |
1.867.394 |
%
|
48,78
|
47,77
|
49,05
|
47,85
|
| 26/08/2024 |
1.850.893 |
%
|
49,56
|
48,36
|
49,83
|
49,11
|
| 23/08/2024 |
3.605.410 |
%
|
51,39
|
47,97
|
51,48
|
49,15
|
| 22/08/2024 |
7.584.487 |
%
|
48,285
|
48,285
|
53,84
|
51,04
|
| 21/08/2024 |
878.683 |
%
|
61,74
|
60,81
|
62,04
|
61,92
|
| 20/08/2024 |
454.473 |
%
|
60,87
|
60,2835
|
61,18
|
60,81
|
| 19/08/2024 |
583.935 |
%
|
61,89
|
60,52
|
62,1799
|
60,90
|
| 16/08/2024 |
503.205 |
%
|
62,18
|
61,74
|
62,80
|
62,19
|
| 15/08/2024 |
569.261 |
%
|
62,44
|
61,43
|
63,0799
|
62,39
|
| 14/08/2024 |
396.880 |
%
|
60,60
|
60,00
|
61,36
|
60,50
|
| 13/08/2024 |
383.974 |
%
|
58,40
|
58,18
|
60,46
|
60,19
|
| 12/08/2024 |
654.969 |
%
|
60,51
|
57,81
|
60,57
|
58,06
|
| 09/08/2024 |
403.519 |
%
|
59,04
|
59,9111
|
61,195
|
60,21
|
| 08/08/2024 |
659.093 |
%
|
59,04
|
59,00
|
61,10
|
60,92
|
| 07/08/2024 |
497.110 |
%
|
59,21
|
58,59
|
60,58
|
58,99
|
| 06/08/2024 |
528.609 |
%
|
58,37
|
57,48
|
59,53
|
58,22
|
| 05/08/2024 |
616.880 |
%
|
58,20
|
57,02
|
59,575
|
58,86
|
| 02/08/2024 |
606.936 |
%
|
60,85
|
58,91
|
61,53
|
61,05
|
| 01/08/2024 |
382.017 |
%
|
63,80
|
60,79
|
63,68
|
62,13
|
| 31/07/2024 |
494.819 |
%
|
63,18
|
62,831
|
64,575
|
63,33
|
| 30/07/2024 |
754.363 |
%
|
61,37
|
60,7775
|
63,295
|
63,09
|
