Advance Auto

A1AP34
🏛️ brazil →
20.52
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 84.15 84.15 82.30 82.30 0.0M
2021-12-29 85.70 85.70 85.70 85.70 0.0M
2021-12-28 83.52 83.52 83.52 83.52 0.0M
2021-12-27 82.56 82.56 82.56 82.56 0.0M
2021-12-22 83.85 83.85 82.68 82.68 0.0M
2021-12-15 83.74 83.74 83.74 83.74 0.0M
2021-12-14 85.36 85.36 82.96 83.12 0.0M
2021-12-13 83.60 83.60 82.89 83.31 0.0M
2021-12-10 83.00 84.39 82.96 84.39 0.0M
2021-12-07 82.57 82.57 82.57 82.57 0.0M
2021-12-03 81.39 81.39 81.39 81.39 0.0M
2021-12-02 78.72 80.67 78.72 80.67 0.0M
2021-11-30 78.80 78.80 78.72 78.72 0.0M
2021-11-29 80.00 80.32 80.00 80.15 0.0M
2021-11-26 81.40 81.40 79.28 79.28 0.0M
2021-11-24 81.75 81.75 81.75 81.75 0.0M
2021-11-23 81.75 81.75 81.75 81.75 0.0M
2021-11-22 81.76 81.76 81.76 81.76 0.0M
2021-11-17 79.36 81.55 79.36 81.55 0.0M
2021-11-16 81.11 81.77 81.11 81.77 0.0M
2021-11-12 80.97 81.84 80.97 81.84 0.0M
2021-11-10 80.40 80.68 80.40 80.68 0.0M
2021-11-09 78.00 79.63 78.00 79.63 0.0M
2021-11-08 78.74 78.74 78.74 78.74 0.0M
2021-11-05 80.80 80.80 78.74 78.74 0.0M
2021-11-04 81.20 81.20 81.20 81.20 0.0M
2021-11-03 81.28 81.28 81.12 81.12 0.0M
2021-10-29 79.45 79.48 79.20 79.20 0.0M
2021-10-28 81.84 81.84 78.73 78.89 0.0M
2021-10-27 81.30 81.65 81.16 81.16 0.0M
2021-10-26 80.60 81.29 80.60 81.29 0.0M
2021-10-25 80.33 80.60 80.33 80.60 0.0M
2021-10-22 83.50 83.50 81.64 81.64 0.0M
2021-10-21 80.00 80.55 80.00 80.55 0.0M
2021-10-19 77.30 78.58 77.30 78.58 0.0M
2021-10-18 73.85 76.48 73.85 76.48 0.0M
2021-10-15 74.06 74.06 73.43 73.85 0.0M
2021-10-14 72.59 74.01 72.59 74.01 0.0M
2021-10-13 74.27 74.27 72.08 72.08 0.2M
2021-10-11 73.71 74.25 73.36 73.57 0.0M
2021-10-08 73.71 73.71 73.71 73.71 0.0M
2021-10-07 72.46 73.71 72.46 73.57 0.0M
2021-10-06 72.03 72.46 72.03 72.46 0.0M
2021-10-05 71.40 71.40 71.40 71.40 0.0M
2021-10-04 70.00 70.00 70.00 70.00 0.0M
2021-10-01 69.93 69.93 69.93 69.93 0.0M
2021-09-30 74.97 74.97 71.54 71.54 0.0M
2021-09-29 74.34 74.34 73.92 74.13 0.0M
2021-09-28 73.00 73.36 72.87 73.36 0.0M
2021-09-27 72.99 72.99 72.99 72.99 0.0M
2021-09-24 72.10 72.10 72.00 72.00 0.0M
2021-09-22 69.11 70.00 69.11 70.00 0.0M
2021-09-20 80.00 80.00 67.38 67.38 0.0M
2021-09-17 68.11 68.11 68.11 68.11 0.0M
2021-09-15 67.17 67.17 67.17 67.17 0.0M
2021-09-14 64.82 64.82 64.82 64.82 0.0M
2021-09-13 64.82 64.82 64.82 64.82 0.0M
2021-09-10 65.38 65.38 65.38 65.38 0.0M
2021-09-09 66.85 66.85 66.85 66.85 0.0M
2021-09-08 65.94 66.40 65.94 66.40 0.0M
2021-09-06 64.01 64.12 63.99 64.12 0.0M
2021-09-03 65.52 65.52 64.26 64.82 0.0M
2021-09-02 65.11 65.11 65.06 65.06 0.0M
2021-09-01 65.06 65.66 65.06 65.66 0.0M
2021-08-31 65.59 65.59 65.52 65.52 0.0M
2021-08-30 66.12 66.12 66.12 66.12 0.0M
2021-08-27 66.71 66.71 66.71 66.71 0.0M
2021-08-26 68.39 68.39 68.39 68.39 0.0M
2021-08-25 68.75 68.75 68.75 68.75 0.0M
2021-08-24 69.58 69.58 69.58 69.58 0.0M
2021-08-23 70.31 70.42 70.31 70.42 0.0M
2021-08-20 70.93 70.93 70.77 70.77 0.0M
2021-08-19 70.70 70.70 69.58 69.58 0.0M
2021-08-18 68.80 69.93 68.80 69.93 0.0M
2021-08-17 67.93 67.93 67.93 67.93 0.0M
2021-08-13 67.97 67.97 67.97 67.97 0.0M
2021-08-12 69.85 69.85 68.60 68.60 0.0M
2021-08-11 68.81 69.02 68.81 69.02 0.0M
2021-08-10 67.68 68.11 67.68 67.76 0.0M
2021-08-09 67.55 67.90 67.10 67.10 0.0M
2021-08-06 67.36 67.83 67.06 67.34 0.0M
2021-08-05 67.20 67.20 67.20 67.20 0.0M
2021-08-04 69.15 69.30 69.13 69.30 0.0M
2021-08-02 67.91 67.91 67.71 67.71 0.0M
2021-07-29 67.50 67.70 67.50 67.70 0.0M
2021-07-28 68.79 68.86 68.79 68.86 0.0M
2021-07-27 68.76 69.68 68.76 69.53 0.0M
2021-07-22 68.20 68.20 67.86 67.86 0.0M
2021-07-21 69.51 69.51 68.12 68.12 0.0M
2021-07-19 64.61 67.35 64.61 67.35 0.0M
2021-07-16 66.52 66.52 65.98 66.02 0.0M
2021-07-14 66.92 66.92 66.57 66.57 0.0M
2021-07-13 68.33 68.33 68.18 68.18 0.0M
2021-07-12 69.89 69.89 68.89 69.01 0.0M
2021-07-08 68.32 68.88 68.25 68.25 0.0M
2021-07-07 68.18 69.13 67.92 67.92 0.0M
2021-07-05 67.54 67.54 66.37 66.37 0.0M
2021-07-02 66.38 66.39 66.27 66.27 0.0M
2021-06-30 64.48 64.48 63.78 63.78 0.0M
2021-06-29 63.47 63.47 63.47 63.47 0.0M
2021-06-28 63.68 63.68 62.76 62.80 0.0M
2021-06-25 62.28 63.40 62.28 63.24 0.0M
2021-06-24 61.50 61.65 61.50 61.65 0.0M
2021-06-23 61.98 61.98 61.98 61.98 0.0M
2021-06-22 62.69 62.69 62.24 62.24 0.0M
2021-06-21 61.29 62.66 61.29 62.24 0.0M
2021-06-18 60.22 61.29 60.22 61.29 0.0M
2021-06-16 62.28 62.28 61.34 61.88 0.0M
2021-06-15 63.20 63.28 63.20 63.28 0.0M
2021-06-14 64.14 64.14 62.85 62.98 0.0M
2021-06-11 63.86 63.91 63.80 63.91 0.0M
2021-06-10 62.23 62.24 61.82 61.88 0.0M
2021-06-09 62.80 62.80 62.28 62.51 0.0M
2021-06-08 61.44 62.55 61.44 62.36 0.0M
2021-06-07 60.54 60.54 60.19 60.19 0.0M
2021-06-04 60.00 60.65 59.92 60.65 0.0M
2021-06-02 60.00 62.54 60.00 60.92 0.0M
2021-06-01 61.94 62.79 61.84 62.64 0.0M
2021-05-31 61.32 61.82 61.32 61.61 0.0M
2021-05-28 62.16 62.38 62.05 62.05 0.0M
2021-05-27 62.34 62.34 62.20 62.22 0.0M
2021-05-26 62.94 62.94 62.16 62.62 0.0M
2021-05-25 63.23 63.23 62.41 62.71 0.0M
2021-05-24 64.25 64.25 63.68 63.68 0.0M
2021-05-21 65.80 65.80 64.61 65.00 0.0M
2021-05-20 64.22 65.28 64.02 65.21 0.0M
2021-05-19 64.66 64.66 63.68 64.20 0.0M
2021-05-18 67.46 67.46 65.80 66.09 0.0M
2021-05-17 67.10 67.10 66.75 66.75 0.0M
2021-05-14 67.38 67.38 66.49 66.80 0.0M
2021-05-13 66.05 68.20 66.05 68.20 0.0M
2021-05-12 61.99 67.29 61.99 66.94 0.0M
2021-05-11 68.55 68.55 66.20 66.45 0.0M
2021-05-10 66.00 68.31 66.00 68.31 0.0M
2021-05-07 66.61 66.61 66.35 66.35 0.0M
2021-05-06 60.00 67.60 60.00 66.90 0.0M
2021-05-05 70.40 70.40 68.10 68.15 0.0M
2021-05-04 70.17 70.17 68.63 69.31 0.0M
2021-05-03 67.35 69.00 67.35 68.90 0.0M
2021-04-30 67.75 67.91 67.55 67.56 0.0M
2021-04-29 66.41 67.34 66.41 66.90 0.0M
2021-04-28 66.65 66.85 66.15 66.16 0.0M
2021-04-27 67.16 67.59 67.10 67.10 0.0M
2021-04-26 67.85 67.85 66.91 67.16 0.0M
2021-04-23 68.20 68.76 67.71 68.64 0.0M
2021-04-22 67.85 68.62 67.60 68.30 0.0M
2021-04-20 68.01 68.01 61.00 67.36 0.0M
2021-04-19 68.22 68.22 67.08 67.08 0.0M
2021-04-16 66.85 67.76 66.85 67.00 0.0M
2021-04-15 66.30 66.72 66.20 66.20 0.0M
2021-04-14 66.40 67.00 66.40 66.75 0.0M
2021-04-13 67.50 67.50 66.05 66.86 0.0M
2021-04-12 65.66 65.80 65.66 65.80 0.0M
2021-04-09 64.50 65.31 64.06 65.31 0.0M
2021-04-08 63.25 63.25 62.99 63.09 0.0M
2021-04-07 63.50 64.50 63.45 64.50 0.0M
2021-04-06 63.96 64.46 63.94 64.46 0.0M
2021-04-05 65.34 65.45 64.73 64.77 0.0M
2021-04-01 63.50 66.41 63.50 66.00 0.0M
2021-03-31 66.40 66.40 65.21 65.30 0.0M
2021-03-30 66.85 67.30 65.76 66.86 0.0M
2021-03-29 67.48 68.00 66.48 66.95 0.0M
2021-03-26 66.10 67.17 66.00 66.95 0.0M
2021-03-25 63.05 65.00 63.05 65.00 0.0M
2021-03-24 63.00 64.00 63.00 64.00 0.0M
2021-03-23 61.35 63.20 61.35 61.92 0.0M
2021-03-22 64.06 64.06 62.65 62.65 0.0M
2021-03-19 63.30 63.70 62.36 63.70 0.0M
2021-03-18 63.60 63.60 62.95 62.95 0.0M
2021-03-17 63.95 64.19 63.23 63.51 0.0M
2021-03-16 64.19 64.19 62.23 62.23 0.0M
2021-03-15 62.98 64.01 62.98 63.34 0.1M
2021-03-12 62.56 62.56 60.92 62.21 0.0M
2021-03-11 60.92 61.71 60.57 60.57 0.0M
2021-03-10 62.16 62.36 62.16 62.36 0.0M
2021-03-09 62.91 65.61 62.66 62.71 0.0M
2021-03-08 61.12 64.51 61.12 64.51 0.0M
2021-03-05 59.82 60.67 58.67 60.67 0.0M
2021-03-04 57.88 58.27 57.57 58.27 0.0M
2021-03-03 57.92 59.82 57.92 58.22 0.0M
2021-03-02 57.72 58.42 57.67 58.42 0.0M
2021-03-01 56.52 56.87 56.37 56.87 0.0M
2021-02-26 50.04 56.76 50.04 56.07 0.0M
2021-02-25 55.92 56.72 55.42 55.57 0.0M
2021-02-24 56.12 57.42 55.47 55.92 0.0M
2021-02-23 55.92 56.12 55.92 56.12 0.0M
2021-02-22 54.94 57.42 54.94 56.77 0.0M
2021-02-19 56.29 56.92 55.47 55.87 0.0M
2021-02-18 54.82 56.62 54.22 56.62 0.0M
2021-02-17 54.32 55.02 54.32 54.87 0.0M
2021-02-12 53.68 53.68 51.38 51.38 0.0M
2021-02-11 53.68 53.68 52.18 52.18 0.0M
2021-02-10 55.87 55.87 53.33 54.77 0.0M
2021-02-09 52.93 54.82 52.93 54.42 0.0M
2021-02-08 53.45 53.45 52.50 52.50 0.0M
2021-02-05 52.93 52.98 52.53 52.68 0.0M
2021-02-04 51.93 53.63 51.93 53.63 0.0M
2021-02-03 51.72 51.93 51.18 51.93 0.0M
2021-02-02 50.98 52.13 50.93 51.73 0.0M
2021-02-01 50.03 51.28 50.03 51.08 0.0M
2021-01-29 51.73 52.38 51.33 51.33 0.0M
2021-01-28 50.03 52.43 50.03 52.03 0.0M
2021-01-27 51.78 51.78 49.48 50.06 0.0M
2021-01-26 55.73 55.73 52.33 52.38 0.0M
2021-01-22 55.92 56.02 54.97 55.72 0.0M
2021-01-21 53.33 56.12 53.33 55.92 0.0M
2021-01-20 54.92 54.92 54.32 54.37 0.0M
2021-01-19 50.51 55.57 50.51 55.52 0.0M
2021-01-18 49.95 50.54 49.94 50.54 0.0M
2021-01-15 54.97 55.27 54.52 54.72 0.0M
2021-01-14 55.67 56.06 54.67 54.80 0.0M
2021-01-13 56.62 57.97 56.62 57.08 0.0M
2021-01-12 58.83 59.92 58.48 58.67 0.0M
2021-01-11 55.12 59.55 55.12 58.83 0.0M
2021-01-08 56.67 57.57 56.67 56.87 0.0M
2021-01-07 55.22 56.88 54.97 56.86 0.0M
2021-01-06 53.38 54.97 53.38 54.97 0.0M
2021-01-05 51.99 52.13 51.59 51.59 0.0M
2021-01-04 51.03 51.96 50.55 51.83 0.0M