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
2024-12-30 15.57 17.83 15.57 17.74 0.0M
2024-12-27 17.12 17.22 16.95 17.05 0.0M
2024-12-26 16.76 17.28 16.76 17.12 0.0M
2024-12-23 15.49 16.80 15.49 16.76 0.0M
2024-12-20 16.10 16.32 15.56 16.26 0.0M
2024-12-19 16.66 16.66 15.88 16.10 0.0M
2024-12-18 17.06 17.17 16.79 16.79 0.0M
2024-12-17 18.63 18.63 16.56 16.84 0.0M
2024-12-16 16.05 17.20 16.05 16.88 0.0M
2024-12-13 16.28 16.32 16.24 16.24 0.0M
2024-12-12 17.38 17.38 16.24 16.34 0.0M
2024-12-11 17.48 17.93 17.00 17.06 0.0M
2024-12-10 17.99 17.99 17.30 17.82 0.0M
2024-12-09 15.53 18.37 15.53 17.99 0.0M
2024-12-06 16.30 17.02 16.30 17.01 0.0M
2024-12-05 16.54 16.54 16.30 16.30 0.0M
2024-12-04 16.38 16.79 16.38 16.74 0.0M
2024-12-03 15.82 16.13 15.74 16.13 0.0M
2024-12-02 14.97 16.36 14.97 16.20 0.0M
2024-11-29 16.32 16.94 15.24 15.24 0.0M
2024-11-28 16.87 17.62 16.24 16.31 0.0M
2024-11-27 15.70 16.38 15.62 16.38 0.0M
2024-11-26 15.53 15.74 15.40 15.70 0.0M
2024-11-25 14.84 15.80 14.84 15.67 0.0M
2024-11-22 14.54 14.61 14.54 14.61 0.0M
2024-11-21 13.82 14.12 13.82 13.96 0.0M
2024-11-19 14.00 14.04 13.80 13.81 0.0M
2024-11-18 13.93 14.35 13.47 14.35 0.0M
2024-11-14 14.90 16.07 14.90 14.95 0.0M
2024-11-13 14.75 14.93 14.73 14.86 0.0M
2024-11-12 14.75 14.75 14.18 14.22 0.0M
2024-11-11 13.62 14.35 13.62 14.35 0.0M
2024-11-08 14.17 14.24 13.50 13.61 0.0M
2024-11-07 13.84 13.87 13.62 13.87 0.0M
2024-11-06 13.75 14.10 13.72 13.74 0.0M
2024-11-05 13.46 13.78 13.46 13.72 0.0M
2024-11-04 13.21 13.95 13.20 13.48 0.0M
2024-11-01 12.98 13.21 12.98 13.21 0.0M
2024-10-31 12.58 13.01 12.58 12.92 0.0M
2024-10-30 13.02 13.36 12.84 12.84 0.0M
2024-10-29 13.22 13.22 12.93 13.04 0.0M
2024-10-28 13.03 13.39 13.03 13.39 0.0M
2024-10-25 13.16 13.21 13.15 13.16 0.0M
2024-10-24 13.45 13.45 13.15 13.15 0.0M
2024-10-23 13.54 13.81 13.19 13.32 0.0M
2024-10-22 14.18 14.18 13.73 13.81 0.0M
2024-10-21 14.13 14.53 14.10 14.53 0.0M
2024-10-18 14.07 14.21 14.07 14.08 0.0M
2024-10-17 13.63 13.86 13.63 13.86 0.0M
2024-10-16 13.95 13.99 13.59 13.59 0.0M
2024-10-15 14.06 14.36 13.83 14.03 0.0M
2024-10-14 13.12 13.63 13.12 13.57 0.0M
2024-10-11 13.00 13.19 13.00 13.19 0.0M
2024-10-10 13.41 13.55 13.41 13.41 0.0M
2024-10-09 13.42 13.55 13.31 13.41 0.0M
2024-10-08 13.40 13.40 13.15 13.29 0.0M
2024-10-07 13.26 13.42 13.18 13.29 0.0M
2024-10-04 13.58 13.58 12.92 13.01 0.0M
2024-10-03 13.84 13.84 12.52 13.26 0.0M
2024-10-02 12.95 12.95 12.58 12.61 0.0M
2024-10-01 13.26 13.26 12.75 12.95 0.0M
2024-09-30 13.77 13.77 13.19 13.26 0.0M
2024-09-27 14.19 14.20 14.03 14.03 0.0M
2024-09-26 13.64 13.64 13.64 13.64 0.0M
2024-09-25 13.96 13.96 13.37 13.53 0.0M
2024-09-24 13.77 13.90 13.63 13.87 0.0M
2024-09-23 13.90 13.92 13.77 13.77 0.0M
2024-09-20 13.88 14.42 13.88 14.02 0.0M
2024-09-19 14.26 14.40 14.13 14.30 0.0M
2024-09-18 14.00 14.24 14.00 14.24 0.0M
2024-09-17 14.04 14.16 13.94 13.97 0.0M
2024-09-16 14.15 14.32 13.84 14.04 0.0M
2024-09-13 15.17 15.17 13.87 14.15 0.0M
2024-09-12 13.70 13.97 13.51 13.97 0.0M
2024-09-11 13.52 13.56 13.18 13.56 0.0M
2024-09-10 13.38 13.71 13.38 13.58 0.0M
2024-09-09 13.89 14.05 13.39 13.41 0.0M
2024-09-06 14.02 14.05 13.74 13.87 0.0M
2024-09-05 14.83 14.83 13.98 14.02 0.0M
2024-09-04 15.04 15.17 14.69 14.86 0.0M
2024-09-03 15.59 15.65 15.35 15.35 0.0M
2024-09-02 16.17 16.63 15.87 15.89 0.0M
2024-08-30 16.09 16.09 15.77 15.92 0.0M
2024-08-29 15.88 16.27 15.88 16.21 0.0M
2024-08-28 16.40 16.46 16.11 16.11 0.0M
2024-08-27 16.44 16.54 16.36 16.36 0.0M
2024-08-26 16.68 16.70 16.58 16.70 0.0M
2024-08-23 17.93 17.95 16.46 16.64 0.0M
2024-08-22 18.60 19.93 16.70 17.69 0.0M
2024-08-21 20.84 21.05 20.84 21.01 0.0M
2024-08-20 20.71 20.71 20.57 20.71 0.0M
2024-08-19 20.55 20.55 20.36 20.37 0.0M
2024-08-16 27.03 27.03 21.00 21.10 0.0M
2024-08-15 21.18 21.24 21.18 21.24 0.0M
2024-08-14 20.63 20.63 20.63 20.63 0.0M
2024-08-13 20.15 20.51 20.15 20.31 0.0M
2024-08-12 20.43 20.43 19.97 19.97 0.0M
2024-08-09 19.97 20.60 19.97 20.56 0.0M
2024-08-08 20.23 21.12 20.23 20.90 0.0M
2024-08-07 20.33 20.78 20.33 20.49 0.0M
2024-08-06 20.33 20.67 20.33 20.63 0.0M
2024-08-05 21.22 21.22 20.77 20.91 0.0M
2024-08-02 21.03 21.23 20.96 21.23 0.0M
2024-08-01 22.31 22.31 21.66 22.10 0.0M
2024-07-31 22.14 22.49 22.14 22.49 0.0M
2024-07-30 21.92 21.92 21.92 21.92 0.0M
2024-07-26 21.16 21.37 21.16 21.34 0.0M
2024-07-25 21.09 21.42 20.93 21.16 0.0M
2024-07-24 20.48 20.48 20.48 20.48 0.0M
2024-07-23 20.29 20.31 20.27 20.27 0.0M
2024-07-22 20.73 20.73 20.73 20.73 0.0M
2024-07-19 20.93 20.93 20.73 20.73 0.0M
2024-07-18 21.93 21.93 21.36 21.36 0.0M
2024-07-17 21.34 21.97 21.30 21.97 0.0M
2024-07-16 21.04 21.50 20.87 21.50 0.0M
2024-07-15 21.67 21.67 21.01 21.22 0.0M
2024-07-12 21.04 21.44 20.85 21.29 0.0M
2024-07-11 19.90 19.99 19.90 19.99 0.0M
2024-07-10 19.77 19.89 19.51 19.89 0.0M
2024-07-09 19.81 20.07 19.81 20.07 0.0M
2024-07-08 19.97 20.17 19.97 20.06 0.0M
2024-07-05 20.28 20.28 19.69 19.75 0.0M
2024-07-04 19.93 19.93 19.93 19.93 0.0M
2024-07-03 19.95 21.00 19.95 21.00 0.0M
2024-07-02 20.93 21.38 20.93 21.38 0.0M
2024-07-01 21.46 21.46 20.66 20.66 0.0M
2024-06-28 21.47 21.47 21.43 21.43 0.0M
2024-06-27 21.59 21.59 21.58 21.58 0.0M
2024-06-26 21.51 21.51 21.26 21.26 0.0M
2024-06-24 21.77 21.77 21.71 21.71 0.0M
2024-06-21 22.28 22.28 22.19 22.19 0.0M
2024-06-20 22.90 22.90 21.48 22.28 0.0M
2024-06-19 19.93 19.93 19.93 19.93 0.0M
2024-06-17 21.32 21.55 21.32 21.51 0.0M
2024-06-14 20.35 20.76 20.35 20.76 0.0M
2024-06-13 21.70 21.70 21.15 21.15 0.0M
2024-06-12 21.70 21.70 21.70 21.70 0.0M
2024-06-11 20.66 20.66 20.66 20.66 0.0M
2024-06-10 20.66 21.28 20.66 20.98 0.0M
2024-06-07 20.82 20.89 20.82 20.89 0.0M
2024-06-06 21.12 21.12 21.12 21.12 0.0M
2024-06-05 21.36 21.36 21.02 21.02 0.0M
2024-06-04 21.20 21.36 21.20 21.36 0.0M
2024-06-03 22.77 22.84 21.68 21.75 0.0M
2024-05-31 21.65 22.54 20.15 20.15 0.0M
2024-05-29 21.42 21.75 20.15 20.26 0.0M
2024-05-28 22.36 22.36 22.28 22.28 0.0M
2024-05-27 21.42 21.42 21.42 21.42 0.0M
2024-05-25 22.53 22.53 22.53 22.53 0.0M
2024-05-24 22.27 22.28 22.27 22.28 0.0M
2024-05-23 22.23 22.23 21.96 22.10 0.0M
2024-05-22 22.53 22.53 22.36 22.36 0.0M
2024-05-21 22.45 22.48 22.20 22.21 0.0M
2024-05-20 23.02 23.05 22.87 23.05 0.0M
2024-05-17 23.37 23.37 23.37 23.37 0.0M
2024-05-16 24.12 24.12 23.61 23.61 0.0M
2024-05-15 24.26 24.26 24.26 24.26 0.0M
2024-05-14 24.02 24.02 23.78 23.85 0.0M
2024-05-13 24.03 24.05 24.03 24.05 0.0M
2024-05-10 23.98 23.98 23.78 23.78 0.0M
2024-05-09 23.77 24.02 23.77 24.02 0.0M
2024-05-08 23.33 23.34 23.33 23.33 0.0M
2024-05-07 23.50 23.50 23.37 23.37 0.0M
2024-05-06 24.01 24.01 23.24 23.24 0.0M
2024-05-03 24.01 24.01 24.01 24.01 0.0M
2024-05-02 23.20 23.59 23.20 23.59 0.0M
2024-04-30 23.76 23.76 23.48 23.48 0.0M
2024-04-29 23.57 23.97 23.57 23.67 0.0M
2024-04-26 23.81 23.95 23.63 23.63 0.0M
2024-04-25 23.50 23.80 23.50 23.80 0.0M
2024-04-24 24.42 24.42 24.22 24.33 0.0M
2024-04-23 24.45 24.50 24.21 24.50 0.0M
2024-04-22 24.73 24.73 24.73 24.73 0.0M
2024-04-19 24.98 25.13 24.98 25.13 0.0M
2024-04-18 24.25 24.25 24.25 24.25 0.0M
2024-04-17 23.82 23.89 23.82 23.89 0.0M
2024-04-16 22.60 23.18 22.60 23.18 0.0M
2024-04-15 22.90 22.90 22.54 22.74 0.0M
2024-04-12 23.31 23.31 22.90 22.90 0.0M
2024-04-11 24.28 24.28 23.35 23.48 0.0M
2024-04-10 24.16 24.35 24.09 24.35 0.0M
2024-04-09 24.56 24.70 24.24 24.24 0.0M
2024-04-08 24.10 24.11 24.01 24.11 0.0M
2024-04-05 24.53 24.53 24.15 24.15 0.0M
2024-04-04 25.78 25.78 24.92 24.92 0.0M
2024-04-03 26.01 26.37 26.01 26.13 0.0M
2024-04-02 26.10 26.10 26.04 26.04 0.0M
2024-04-01 26.46 26.87 26.43 26.71 0.0M
2024-03-28 26.43 26.43 26.37 26.43 0.0M
2024-03-27 26.16 26.16 26.16 26.16 0.0M
2024-03-26 25.94 26.63 25.90 25.90 0.0M
2024-03-25 26.43 26.43 25.81 25.98 0.0M
2024-03-23 26.82 26.82 26.82 26.82 0.0M
2024-03-22 26.63 26.63 26.46 26.46 0.0M
2024-03-21 26.26 27.13 26.26 26.55 0.0M
2024-03-20 25.90 26.26 25.87 25.96 0.0M
2024-03-19 25.75 26.43 25.75 25.95 0.0M
2024-03-18 25.08 26.19 25.08 26.19 0.0M
2024-03-15 24.66 25.16 24.66 25.10 0.0M
2024-03-14 24.50 24.54 24.35 24.35 0.0M
2024-03-13 23.77 24.70 23.77 24.64 0.0M
2024-03-12 23.25 24.33 23.25 23.99 0.0M
2024-03-11 22.24 22.24 21.70 21.72 0.0M
2024-03-08 22.63 22.92 22.43 22.47 0.0M
2024-03-07 21.74 22.45 21.74 22.20 0.0M
2024-03-06 22.23 22.23 21.66 21.74 0.0M
2024-03-05 21.65 22.02 21.65 21.96 0.0M
2024-03-04 20.72 21.00 20.72 21.00 0.0M
2024-03-01 20.22 20.72 20.22 20.72 0.0M
2024-02-29 20.42 20.42 20.28 20.36 0.0M
2024-02-28 20.85 21.15 20.22 20.35 0.0M
2024-02-27 19.11 19.34 18.99 19.34 0.0M
2024-02-26 18.76 19.11 18.76 19.11 0.0M
2024-02-23 18.88 18.92 18.88 18.92 0.0M
2024-02-22 18.65 18.65 18.45 18.57 0.0M
2024-02-21 18.64 18.86 18.59 18.59 0.0M
2024-02-20 19.39 19.39 18.91 18.91 0.0M
2024-02-19 18.99 19.97 18.99 19.97 0.0M
2024-02-16 19.75 19.91 19.59 19.91 0.0M
2024-02-15 19.69 19.69 19.69 19.69 0.0M
2024-02-14 19.45 19.57 19.39 19.39 0.0M
2024-02-09 19.51 19.51 19.34 19.45 0.0M
2024-02-08 19.87 19.87 19.87 19.87 0.0M
2024-02-07 20.28 20.28 20.22 20.22 0.0M
2024-02-06 19.53 19.53 19.53 19.53 0.0M
2024-02-05 20.13 20.13 20.06 20.06 0.0M
2024-02-02 20.92 20.99 20.70 20.91 0.0M
2024-02-01 20.34 20.97 20.34 20.93 0.0M
2024-01-31 20.46 20.53 20.46 20.46 0.0M
2024-01-30 20.47 20.54 20.44 20.44 0.0M
2024-01-29 19.95 20.47 19.95 20.47 0.0M
2024-01-26 20.18 20.18 19.95 19.95 0.0M
2024-01-25 20.62 20.62 19.73 19.99 0.0M
2024-01-24 19.85 19.85 19.85 19.85 0.0M
2024-01-23 20.11 21.19 19.94 19.94 0.0M
2024-01-22 19.49 19.99 19.36 19.99 0.0M
2024-01-19 18.76 18.90 18.76 18.78 0.0M
2024-01-18 18.76 18.76 18.76 18.76 0.0M
2024-01-17 18.33 18.84 18.33 18.44 0.0M
2024-01-16 18.61 18.74 18.55 18.70 0.0M
2024-01-15 18.61 18.61 18.61 18.61 0.0M
2024-01-12 19.02 19.08 18.51 18.51 0.0M
2024-01-11 19.61 19.61 18.49 18.55 0.0M
2024-01-10 19.40 19.48 18.45 18.45 0.0M
2024-01-09 19.40 19.40 18.51 18.51 0.0M
2024-01-08 18.53 18.56 18.51 18.51 0.0M
2024-01-05 18.47 18.55 18.47 18.51 0.0M
2024-01-04 18.25 18.25 18.24 18.24 0.0M
2024-01-03 18.57 19.01 18.47 18.47 0.0M
2024-01-02 18.73 19.13 18.73 18.97 0.0M