Advance Auto Parts Inc (A1AP34)

A1AP34
🏛️ 브라질 →
20.52
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 18.32 18.32 18.22 18.28 0.0M
2023-12-27 18.14 18.16 18.14 18.16 0.0M
2023-12-26 18.10 18.16 18.06 18.16 0.0M
2023-12-22 18.08 18.31 17.04 18.31 0.0M
2023-12-21 18.20 18.20 18.08 18.08 0.0M
2023-12-20 18.08 18.39 18.08 18.08 0.0M
2023-12-19 18.24 18.24 18.12 18.12 0.0M
2023-12-18 19.02 19.02 18.21 18.22 0.0M
2023-12-15 19.33 19.33 18.87 18.89 0.0M
2023-12-14 18.75 19.83 18.75 19.73 0.0M
2023-12-13 17.44 18.47 17.34 18.47 0.0M
2023-12-11 17.07 17.72 17.07 17.52 0.0M
2023-12-08 16.76 16.88 16.68 16.86 0.0M
2023-12-07 16.70 16.89 16.70 16.89 0.0M
2023-12-06 15.97 16.61 15.97 16.61 0.0M
2023-12-05 17.15 17.15 15.99 16.07 0.0M
2023-12-04 16.21 16.87 16.21 16.80 0.0M
2023-12-01 15.42 16.04 15.42 16.04 0.0M
2023-11-30 15.68 15.68 15.30 15.42 0.0M
2023-11-29 15.63 15.86 15.40 15.40 0.0M
2023-11-28 15.35 15.35 15.23 15.35 0.0M
2023-11-27 15.82 15.82 15.45 15.45 0.0M
2023-11-24 15.95 15.99 15.90 15.92 0.0M
2023-11-23 15.00 15.00 14.79 14.79 0.0M
2023-11-22 15.40 15.40 15.40 15.40 0.0M
2023-11-21 15.68 15.68 15.68 15.68 0.0M
2023-11-20 15.23 15.85 15.07 15.85 0.0M
2023-11-17 16.01 16.18 15.23 15.29 0.0M
2023-11-16 17.21 17.21 15.27 15.86 0.0M
2023-11-14 17.10 17.21 17.10 17.21 0.0M
2023-11-13 17.02 17.02 17.02 17.02 0.0M
2023-11-10 16.66 17.08 16.66 17.02 0.0M
2023-11-09 17.37 17.37 17.14 17.14 0.0M
2023-11-08 17.21 17.21 17.21 17.21 0.0M
2023-11-07 16.86 17.47 16.78 17.47 0.0M
2023-11-06 17.21 17.28 17.12 17.12 0.0M
2023-11-03 15.90 17.21 15.90 17.19 0.0M
2023-11-01 15.86 15.93 15.77 15.77 0.0M
2023-10-31 15.84 16.28 15.84 16.15 0.0M
2023-10-27 15.48 15.50 15.38 15.38 0.0M
2023-10-26 15.49 15.73 15.49 15.73 0.0M
2023-10-25 14.80 15.07 14.80 15.01 0.0M
2023-10-24 15.23 15.23 14.79 14.94 0.0M
2023-10-23 15.50 15.50 14.93 14.93 0.0M
2023-10-20 16.12 16.12 15.89 15.89 0.0M
2023-10-19 16.46 16.46 15.95 15.95 0.0M
2023-10-18 16.77 16.77 16.64 16.65 0.0M
2023-10-17 16.74 17.06 16.74 17.04 0.0M
2023-10-16 15.66 16.68 15.66 16.57 0.0M
2023-10-13 15.52 15.86 15.50 15.86 0.0M
2023-10-11 18.82 18.83 15.82 18.83 0.0M
2023-10-10 16.41 18.83 16.41 18.83 0.0M
2023-10-09 18.63 18.63 15.99 16.18 0.0M
2023-10-06 17.12 19.12 17.12 18.64 0.0M
2023-10-05 16.45 16.88 16.30 16.77 0.0M
2023-10-04 16.73 16.73 16.45 16.45 0.0M
2023-10-03 16.72 16.88 16.72 16.88 0.0M
2023-10-02 17.26 17.26 16.83 16.83 0.0M
2023-09-29 17.29 17.46 17.26 17.26 0.0M
2023-09-28 16.62 16.92 16.62 16.85 0.0M
2023-09-27 17.02 17.02 16.93 16.93 0.0M
2023-09-26 17.16 17.19 16.87 16.89 0.0M
2023-09-25 17.43 17.43 17.22 17.42 0.0M
2023-09-22 17.43 17.43 17.43 17.43 0.0M
2023-09-21 17.89 17.89 17.59 17.59 0.0M
2023-09-20 18.11 18.17 18.06 18.17 0.0M
2023-09-19 17.24 17.88 17.24 17.87 0.0M
2023-09-18 17.46 17.46 17.34 17.46 0.0M
2023-09-15 17.79 18.06 17.78 17.78 0.0M
2023-09-14 17.55 17.79 17.52 17.79 0.0M
2023-09-13 17.46 17.54 17.16 17.34 0.0M
2023-09-12 18.92 18.92 17.51 17.51 0.0M
2023-09-11 19.32 19.37 18.98 18.98 0.0M
2023-09-08 20.53 20.53 19.30 19.83 0.0M
2023-09-06 20.44 20.54 20.44 20.54 0.0M
2023-09-05 20.74 20.75 20.74 20.75 0.0M
2023-09-04 20.15 20.15 20.15 20.15 0.0M
2023-09-02 20.91 20.91 20.91 20.91 0.0M
2023-09-01 20.58 20.58 20.43 20.51 0.0M
2023-08-31 20.60 21.08 20.60 20.99 0.0M
2023-08-30 19.88 20.21 19.88 20.21 0.0M
2023-08-29 19.50 19.92 19.50 19.88 0.0M
2023-08-28 19.55 19.59 19.49 19.54 0.0M
2023-08-25 19.91 19.91 18.92 19.18 0.0M
2023-08-24 20.70 20.70 20.37 20.47 0.0M
2023-08-23 21.25 21.25 19.91 20.40 0.0M
2023-08-22 20.35 20.51 20.35 20.51 0.0M
2023-08-21 20.65 20.70 20.61 20.69 0.0M
2023-08-18 21.35 21.35 21.34 21.34 0.0M
2023-08-17 21.38 21.52 21.34 21.48 0.0M
2023-08-16 21.50 21.50 21.35 21.35 0.0M
2023-08-15 21.41 21.41 21.38 21.38 0.0M
2023-08-14 21.38 21.66 21.33 21.66 0.0M
2023-08-11 21.61 21.67 21.54 21.67 0.0M
2023-08-10 21.52 21.64 21.29 21.30 0.0M
2023-08-09 21.45 21.45 21.45 21.45 0.0M
2023-08-08 21.16 21.30 21.16 21.27 0.0M
2023-08-07 21.23 21.40 21.23 21.23 0.0M
2023-08-04 21.34 21.35 21.23 21.23 0.0M
2023-08-03 20.92 20.92 20.87 20.87 0.0M
2023-08-02 21.58 21.79 20.59 20.59 0.0M
2023-08-01 21.58 21.71 21.42 21.62 0.0M
2023-07-31 21.46 21.51 21.25 21.25 0.0M
2023-07-28 21.28 21.28 21.19 21.19 0.0M
2023-07-27 21.31 21.50 21.31 21.50 0.0M
2023-07-26 20.87 21.27 20.87 21.21 0.0M
2023-07-25 20.87 20.87 20.87 20.87 0.0M
2023-07-24 20.77 20.97 20.77 20.95 0.0M
2023-07-21 20.43 20.60 20.40 20.60 0.0M
2023-07-20 20.70 20.79 20.70 20.79 0.0M
2023-07-19 20.11 21.18 20.11 21.12 0.0M
2023-07-18 20.72 20.97 20.38 20.38 0.0M
2023-07-17 20.79 20.84 20.39 20.45 0.0M
2023-07-14 20.27 20.81 20.27 20.79 0.0M
2023-07-12 20.92 20.92 20.92 20.92 0.0M
2023-07-11 20.67 21.15 20.67 20.92 0.0M
2023-07-10 20.16 20.77 19.95 20.77 0.0M
2023-07-07 20.68 20.80 20.55 20.60 0.0M
2023-07-06 20.94 21.02 20.94 21.02 0.0M
2023-07-05 20.81 21.13 20.81 21.09 0.0M
2023-07-03 20.81 20.88 20.35 20.65 0.0M
2023-06-30 20.13 20.71 20.13 20.71 0.0M
2023-06-29 20.33 20.40 20.23 20.23 0.0M
2023-06-28 20.13 20.21 20.06 20.06 0.0M
2023-06-27 19.92 20.07 19.92 20.07 0.0M
2023-06-26 19.38 19.43 19.38 19.41 0.0M
2023-06-23 19.45 20.06 19.25 19.25 0.0M
2023-06-22 19.87 19.93 19.85 19.85 0.0M
2023-06-21 19.84 20.33 19.84 20.20 0.0M
2023-06-20 20.67 21.92 19.81 19.94 0.0M
2023-06-19 19.57 19.57 19.57 19.57 0.0M
2023-06-16 20.72 21.00 20.35 20.42 0.0M
2023-06-15 20.61 21.93 20.40 20.72 0.0M
2023-06-14 20.61 20.96 20.61 20.78 0.0M
2023-06-13 19.99 20.78 19.82 20.43 0.0M
2023-06-12 19.28 20.27 19.08 19.82 0.0M
2023-06-09 19.57 19.57 19.03 19.06 0.0M
2023-06-07 19.92 19.92 19.65 19.86 0.0M
2023-06-06 19.94 20.11 19.81 19.92 0.0M
2023-06-05 20.68 20.68 19.78 19.81 0.0M
2023-06-02 20.92 20.92 20.14 20.47 0.0M
2023-06-01 22.64 22.64 20.92 20.92 0.0M
2023-05-31 33.35 33.35 22.58 22.64 0.0M
2023-05-26 33.97 34.11 33.97 34.11 0.0M
2023-05-25 34.28 34.28 34.28 34.28 0.0M
2023-05-24 36.20 36.20 35.22 35.22 0.0M
2023-05-23 36.20 36.20 36.20 36.20 0.0M
2023-05-22 36.20 36.20 36.20 36.20 0.0M
2023-05-18 36.38 36.38 36.38 36.38 0.0M
2023-05-11 38.00 38.00 37.75 37.77 0.0M
2023-05-10 38.02 38.02 38.02 38.02 0.0M
2023-05-09 38.02 38.02 38.02 38.02 0.0M
2023-05-06 38.00 38.00 38.00 38.00 0.0M
2023-05-05 37.18 37.18 37.18 37.18 0.0M
2023-05-02 37.73 37.73 37.73 37.73 0.0M
2023-04-27 37.73 37.73 37.73 37.73 0.0M
2023-04-26 37.98 37.98 37.69 37.73 0.1M
2023-04-25 39.15 39.15 38.49 38.49 0.2M
2023-04-24 39.18 39.18 38.86 38.86 0.1M
2023-04-20 39.61 39.61 39.56 39.56 0.0M
2023-04-18 38.89 38.89 38.89 38.89 0.0M
2023-04-17 38.08 38.34 37.96 38.30 0.0M
2023-04-11 37.07 37.07 37.07 37.07 0.0M
2023-04-10 37.08 37.08 36.87 36.87 0.0M
2023-04-04 36.87 36.87 36.87 36.87 0.0M
2023-04-03 37.17 37.63 37.17 37.63 0.0M
2023-03-30 36.60 36.70 36.60 36.70 0.0M
2023-03-29 36.36 36.40 36.36 36.40 0.0M
2023-03-28 36.05 36.36 36.05 36.36 0.0M
2023-03-27 36.06 36.06 36.05 36.05 0.0M
2023-03-24 35.22 35.27 35.11 35.17 0.0M
2023-03-23 36.40 36.40 35.33 35.46 0.0M
2023-03-22 37.34 37.34 37.34 37.34 0.0M
2023-03-21 37.95 38.01 37.94 38.01 0.0M
2023-03-20 37.84 37.84 37.84 37.84 0.0M
2023-03-17 38.49 38.49 38.18 38.18 0.0M
2023-03-16 38.72 38.72 38.72 38.72 0.0M
2023-03-14 39.96 39.96 38.70 38.72 0.0M
2023-03-13 39.88 39.88 39.77 39.77 0.0M
2023-03-08 41.40 41.40 40.91 41.19 0.0M
2023-03-07 41.98 42.64 41.98 42.21 0.3M
2023-03-06 43.30 43.69 42.68 42.68 0.0M
2023-03-02 42.72 42.72 42.72 42.72 0.0M
2023-03-01 45.30 45.30 43.31 43.31 0.0M
2023-02-28 45.44 46.43 45.44 45.85 0.0M
2023-02-27 43.18 44.31 43.18 44.31 0.0M
2023-02-24 43.70 43.84 43.70 43.84 0.0M
2023-02-23 44.77 44.77 43.93 43.93 0.0M
2023-02-22 45.07 45.07 44.62 44.62 0.0M
2023-02-17 46.56 46.60 46.56 46.60 0.0M
2023-02-16 47.48 47.48 47.48 47.48 0.0M
2023-02-15 47.90 47.94 47.84 47.84 0.0M
2023-02-14 46.95 47.58 46.95 47.58 0.0M
2023-02-10 48.91 48.91 48.06 48.06 0.0M
2023-02-09 47.95 48.03 47.34 47.99 0.1M
2023-02-08 46.27 46.85 46.27 46.85 0.1M
2023-02-07 47.09 47.43 46.94 47.43 0.0M
2023-02-06 47.47 47.47 47.20 47.21 0.0M
2023-02-03 47.56 47.57 47.35 47.35 0.1M
2023-02-02 47.88 47.88 47.56 47.56 0.0M
2023-02-01 45.59 47.32 45.59 47.32 0.0M
2023-01-31 46.56 46.66 46.56 46.66 0.1M
2023-01-30 46.22 47.12 46.22 46.64 0.0M
2023-01-27 44.62 45.35 44.62 45.34 0.0M
2023-01-26 46.39 46.39 45.59 45.59 0.0M
2023-01-25 44.94 45.41 44.94 45.41 0.0M
2023-01-24 46.89 46.89 46.04 46.04 0.0M
2023-01-20 46.03 46.03 46.03 46.03 0.0M
2023-01-19 46.00 46.00 45.44 45.44 0.0M
2023-01-18 46.03 46.40 46.03 46.24 0.0M
2023-01-16 46.45 46.45 46.45 46.45 0.0M
2023-01-13 46.28 46.28 46.28 46.28 0.0M
2023-01-12 46.86 47.09 46.86 47.09 0.0M
2023-01-11 48.05 48.05 48.05 48.05 0.0M
2023-01-10 49.36 49.36 47.80 47.80 0.0M
2023-01-09 49.37 49.37 49.36 49.36 0.0M
2023-01-06 49.25 49.25 49.25 49.25 0.0M
2023-01-05 49.69 49.69 49.69 49.69 0.0M
2023-01-04 50.81 50.81 50.60 50.60 0.0M
2023-01-03 48.50 48.98 48.50 48.80 0.0M