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
2022-12-22 44.25 44.25 43.72 43.72 0.0M
2022-12-20 44.47 44.47 44.14 44.25 0.0M
2022-12-19 45.44 45.44 45.44 45.44 0.0M
2022-12-15 45.59 45.59 45.44 45.44 0.0M
2022-12-14 45.39 45.39 45.39 45.39 0.0M
2022-12-13 46.97 46.97 46.67 46.67 0.0M
2022-12-12 46.44 46.56 46.44 46.56 0.0M
2022-12-09 46.19 46.52 46.19 46.43 0.0M
2022-12-08 47.63 47.68 46.37 46.37 0.0M
2022-12-07 45.79 46.61 45.79 46.46 0.0M
2022-12-06 46.52 46.52 46.52 46.52 0.0M
2022-12-05 47.87 48.16 47.35 47.35 0.0M
2022-11-30 46.45 47.07 46.45 47.07 0.0M
2022-11-29 47.34 47.34 47.08 47.08 0.0M
2022-11-24 49.35 49.35 47.36 47.36 0.0M
2022-11-23 48.72 48.75 48.72 48.75 0.0M
2022-11-18 47.32 47.48 47.32 47.48 0.0M
2022-11-16 55.70 55.94 50.33 50.77 0.0M
2022-11-14 55.71 55.71 55.71 55.71 0.0M
2022-11-10 55.71 55.71 55.71 55.71 0.0M
2022-11-09 56.08 56.08 55.72 55.72 0.0M
2022-11-08 57.57 57.57 56.50 56.50 0.0M
2022-11-04 54.29 54.29 54.29 54.29 0.0M
2022-11-03 58.35 58.35 58.35 58.35 0.0M
2022-11-01 58.46 58.47 58.35 58.35 0.0M
2022-10-31 60.61 60.61 60.61 60.61 0.0M
2022-10-28 60.61 60.61 60.61 60.61 0.0M
2022-10-27 60.53 60.53 60.53 60.53 0.0M
2022-10-26 58.37 59.01 58.37 58.92 0.0M
2022-10-25 57.03 57.03 57.03 57.03 0.0M
2022-10-24 53.35 55.95 53.35 55.95 0.0M
2022-10-21 54.35 54.35 53.34 53.34 0.0M
2022-10-20 54.35 54.35 54.35 54.35 0.0M
2022-10-17 54.33 54.33 54.33 54.33 0.0M
2022-10-14 54.44 54.44 54.44 54.44 0.0M
2022-10-13 53.85 54.44 53.85 54.44 0.0M
2022-10-11 52.47 53.86 52.47 53.61 0.0M
2022-10-06 52.68 52.68 52.47 52.47 0.0M
2022-10-05 52.75 52.96 52.75 52.96 0.0M
2022-10-03 51.09 51.09 50.67 50.67 0.0M
2022-09-30 51.21 51.21 51.08 51.08 0.0M
2022-09-29 52.32 52.32 52.32 52.32 0.0M
2022-09-28 52.42 52.42 52.42 52.42 0.0M
2022-09-26 51.76 51.76 51.76 51.76 0.0M
2022-09-22 50.87 50.87 50.87 50.87 0.0M
2022-09-21 52.57 52.57 52.06 52.06 0.0M
2022-09-20 50.04 50.04 50.04 50.04 0.0M
2022-09-19 52.23 52.23 52.23 52.23 0.0M
2022-09-16 53.57 53.73 53.10 53.10 0.0M
2022-09-15 53.46 53.46 53.34 53.34 0.0M
2022-09-09 56.59 56.59 56.16 56.34 0.0M
2022-09-08 56.59 56.59 56.39 56.39 0.0M
2022-09-06 54.54 54.81 54.42 54.55 0.0M
2022-09-02 53.27 53.79 52.84 52.84 0.0M
2022-09-01 53.94 54.08 53.94 54.08 0.0M
2022-08-31 53.51 53.51 52.83 52.83 0.0M
2022-08-30 52.38 52.47 52.38 52.47 0.0M
2022-08-22 63.60 63.60 63.60 63.60 0.0M
2022-08-19 64.17 64.37 64.17 64.37 0.0M
2022-08-18 64.47 64.74 64.47 64.74 0.0M
2022-08-17 65.25 65.25 65.02 65.02 0.0M
2022-08-16 64.91 65.92 64.91 65.42 0.0M
2022-08-15 60.56 62.60 60.56 62.60 0.0M
2022-08-12 61.19 61.19 61.14 61.15 0.0M
2022-08-11 61.03 61.57 61.03 61.57 0.0M
2022-08-10 59.40 59.40 59.33 59.33 0.0M
2022-08-09 59.78 59.78 59.52 59.52 0.0M
2022-08-08 60.68 60.68 60.35 60.35 0.0M
2022-08-05 60.23 60.23 60.23 60.23 0.0M
2022-08-03 61.64 62.58 61.40 62.58 0.0M
2022-08-02 61.89 61.89 61.89 61.89 0.0M
2022-07-28 59.17 59.17 59.02 59.07 0.0M
2022-07-26 58.87 58.94 58.81 58.81 0.0M
2022-07-22 63.05 63.05 63.05 63.05 0.0M
2022-07-21 62.12 63.05 62.12 63.05 0.0M
2022-07-20 62.00 62.00 62.00 62.00 0.0M
2022-07-19 61.78 61.89 61.74 61.81 0.0M
2022-07-18 60.50 60.91 60.33 60.33 0.0M
2022-07-15 61.55 61.55 61.21 61.21 0.0M
2022-07-14 60.10 61.07 60.10 61.07 0.0M
2022-07-11 58.68 58.68 58.60 58.60 0.0M
2022-07-08 58.17 58.17 57.85 57.85 0.0M
2022-07-06 56.28 56.28 56.28 56.28 0.0M
2022-06-30 54.87 54.87 54.41 54.41 0.0M
2022-06-29 55.74 55.74 55.40 55.56 0.0M
2022-06-27 57.97 57.97 57.64 57.64 0.0M
2022-06-24 57.92 57.99 57.92 57.99 0.0M
2022-06-23 55.88 55.96 55.88 55.96 0.0M
2022-06-22 53.64 54.26 53.50 54.26 0.0M
2022-06-21 53.02 53.14 53.02 53.14 0.0M
2022-06-17 51.92 51.92 51.92 51.92 0.0M
2022-06-14 52.23 52.23 52.23 52.23 0.0M
2022-06-13 53.25 53.25 53.25 53.25 0.0M
2022-06-10 53.51 53.51 53.51 53.51 0.0M
2022-06-09 54.72 54.72 54.72 54.72 0.0M
2022-06-08 53.56 53.56 53.56 53.56 0.0M
2022-06-07 54.35 54.35 54.35 54.35 0.0M
2022-06-06 54.31 54.54 54.31 54.54 0.0M
2022-06-02 54.31 54.72 54.31 54.72 0.0M
2022-06-01 54.43 54.43 54.43 54.43 0.0M
2022-05-31 53.85 54.24 53.85 54.24 0.0M
2022-05-27 54.96 54.96 54.96 54.96 0.0M
2022-05-26 53.62 54.78 53.62 54.78 0.0M
2022-05-25 53.95 53.95 53.66 53.66 0.0M
2022-05-23 52.68 52.68 52.68 52.68 0.0M
2022-05-20 52.47 52.97 52.47 52.97 0.0M
2022-05-19 58.03 58.12 58.03 58.12 0.0M
2022-05-18 58.10 58.10 58.10 58.10 0.0M
2022-05-16 64.17 64.17 64.17 64.17 0.0M
2022-05-13 65.14 65.14 64.17 64.17 0.0M
2022-05-10 62.52 62.52 62.52 62.52 0.0M
2022-05-06 61.08 61.08 61.08 61.08 0.0M
2022-05-05 60.94 61.08 60.94 61.08 0.0M
2022-05-04 60.22 60.22 60.22 60.22 0.0M
2022-05-03 60.82 60.82 59.46 59.46 0.0M
2022-05-02 59.91 60.82 59.91 60.82 0.0M
2022-04-29 59.10 59.10 59.10 59.10 0.0M
2022-04-28 67.36 67.36 67.36 67.36 0.0M
2022-04-27 67.36 67.36 67.36 67.36 0.0M
2022-04-26 65.18 67.36 65.18 67.36 0.0M
2022-04-25 65.18 65.18 65.18 65.18 0.0M
2022-04-20 62.83 62.83 62.66 62.66 0.0M
2022-04-18 61.86 62.03 61.76 61.96 0.0M
2022-04-14 62.04 62.04 61.86 61.86 0.0M
2022-04-13 62.27 62.27 61.86 61.86 0.0M
2022-04-12 62.27 62.27 62.27 62.27 0.0M
2022-04-11 63.14 63.14 63.14 63.14 0.0M
2022-04-08 63.94 64.12 63.56 63.56 0.0M
2022-04-07 60.85 62.02 60.85 62.02 0.0M
2022-04-06 59.88 60.61 59.86 60.61 0.0M
2022-04-04 58.46 58.51 58.46 58.51 0.0M
2022-04-01 58.48 58.48 57.71 57.71 0.0M
2022-03-31 59.21 59.21 59.21 59.21 0.0M
2022-03-30 60.87 60.87 60.87 60.87 0.0M
2022-03-29 60.68 60.68 60.68 60.68 0.0M
2022-03-28 61.68 61.68 60.19 60.68 0.0M
2022-03-25 61.04 61.04 60.92 60.92 0.0M
2022-03-24 62.15 62.15 62.15 62.15 0.0M
2022-03-23 62.25 62.25 62.25 62.25 0.0M
2022-03-22 60.61 62.45 60.61 62.45 0.0M
2022-03-21 60.61 60.61 60.61 60.61 0.0M
2022-03-18 61.30 61.57 61.30 61.57 0.0M
2022-03-17 63.71 63.71 62.35 63.15 0.0M
2022-03-16 63.42 63.42 63.42 63.42 0.0M
2022-03-15 62.19 63.63 62.19 63.63 0.0M
2022-03-14 60.99 60.99 60.99 60.99 0.0M
2022-03-11 62.22 62.22 61.96 61.96 0.0M
2022-03-10 61.32 61.32 61.32 61.32 0.0M
2022-03-09 60.85 61.95 60.85 61.32 0.0M
2022-03-08 61.69 61.69 60.89 60.89 0.0M
2022-03-07 62.22 62.59 62.22 62.22 0.0M
2022-03-04 65.57 65.57 64.70 64.85 0.0M
2022-03-03 65.21 65.59 65.21 65.59 0.0M
2022-03-02 66.96 66.96 66.65 66.65 0.0M
2022-02-25 63.89 63.89 63.89 63.89 0.0M
2022-02-24 63.12 63.88 63.12 63.88 0.0M
2022-02-23 70.34 70.34 61.69 61.69 0.0M
2022-02-21 70.34 70.34 70.34 70.34 0.0M
2022-02-18 70.98 70.98 70.34 70.34 0.0M
2022-02-17 70.98 70.98 70.98 70.98 0.0M
2022-02-16 71.74 71.74 71.12 71.12 0.0M
2022-02-15 72.46 72.46 69.36 71.74 0.0M
2022-02-14 73.15 73.15 72.31 73.15 0.0M
2022-02-10 74.58 74.58 72.04 73.43 0.0M
2022-02-09 77.18 77.18 75.76 75.76 0.0M
2022-02-08 75.78 75.78 75.34 75.34 0.0M
2022-02-04 75.04 75.04 75.04 75.04 0.0M
2022-02-03 67.06 78.00 67.06 77.41 0.0M
2022-02-02 77.93 77.93 77.91 77.91 0.0M
2022-02-01 76.36 77.12 76.36 77.12 0.0M
2022-01-31 76.57 76.70 76.57 76.70 0.0M
2022-01-28 75.80 75.80 75.80 75.80 0.0M
2022-01-27 76.38 76.38 75.88 75.88 0.0M
2022-01-26 78.18 78.18 76.90 76.90 0.0M
2022-01-25 78.41 78.57 78.26 78.40 0.0M
2022-01-24 77.01 78.77 76.99 78.41 0.0M
2022-01-21 77.87 78.20 76.90 76.90 0.0M
2022-01-20 79.03 79.03 79.03 79.03 0.0M
2022-01-19 80.66 80.66 80.66 80.66 0.0M
2022-01-18 81.05 83.13 81.05 83.13 0.0M
2022-01-17 82.26 82.26 82.00 82.00 0.0M
2022-01-14 83.77 83.77 82.27 82.27 0.0M
2022-01-13 83.77 83.77 83.77 83.77 0.0M
2022-01-11 83.44 83.44 81.23 81.23 0.0M
2022-01-10 83.10 83.44 83.10 83.44 0.0M
2022-01-07 85.22 85.22 83.76 83.76 0.0M
2022-01-06 85.22 85.22 85.22 85.22 0.0M
2022-01-05 86.10 86.50 85.22 85.22 0.0M
2022-01-04 84.37 84.49 84.16 84.16 0.0M
2022-01-03 85.28 85.28 83.12 83.12 0.0M