Mail

A1AP34.SA - Advance Auto Parts, Inc.

São Paulo - São Paulo Delayed Price. Currency in BRL

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	23.14	23.14	21.38	21.67	21.67	11,092
May 31, 2023	34.08	34.08	23.08	23.14	23.14	7,401
May 30, 2023	34.86	34.86	34.86	34.86	34.86	-
May 29, 2023	34.86	34.86	34.86	34.86	34.86	-
May 26, 2023	34.72	34.86	34.72	34.86	34.86	720
May 25, 2023	35.03	35.03	35.03	35.03	35.03	1
May 24, 2023	37.00	37.00	36.00	36.00	36.00	2
May 23, 2023	37.00	37.00	37.00	37.00	37.00	3
May 22, 2023	37.00	37.00	37.00	37.00	37.00	1
May 19, 2023	37.18	37.18	37.18	37.18	37.18	-
May 18, 2023	37.18	37.18	37.18	37.18	37.18	1
May 17, 2023	38.60	38.60	38.60	38.60	38.60	-
May 16, 2023	38.60	38.60	38.60	38.60	38.60	-
May 15, 2023	38.60	38.60	38.60	38.60	38.60	-
May 12, 2023	38.60	38.60	38.60	38.60	38.60	-
May 11, 2023	38.84	38.84	38.58	38.60	38.60	502
May 10, 2023	38.86	38.86	38.86	38.86	38.86	11
May 09, 2023	38.86	38.86	38.86	38.86	38.86	1
May 08, 2023	38.00	38.00	38.00	38.00	38.00	-
May 05, 2023	38.00	38.00	38.00	38.00	38.00	52
May 04, 2023	38.56	38.56	38.56	38.56	38.56	-
May 03, 2023	38.56	38.56	38.56	38.56	38.56	-
May 02, 2023	38.56	38.56	38.56	38.56	38.56	2
Apr 28, 2023	38.56	38.56	38.56	38.56	38.56	-
Apr 27, 2023	38.56	38.56	38.56	38.56	38.56	1
Apr 26, 2023	38.82	38.82	38.52	38.56	38.56	116,524
Apr 25, 2023	40.01	40.01	39.34	39.34	39.34	200,003
Apr 24, 2023	40.04	40.04	39.72	39.72	39.72	100,005
Apr 20, 2023	40.48	40.48	40.43	40.43	40.43	6
Apr 19, 2023	39.75	39.75	39.75	39.75	39.75	-
Apr 18, 2023	39.75	39.75	39.75	39.75	39.75	1
Apr 17, 2023	38.92	39.18	38.80	39.14	39.14	5
Apr 14, 2023	38.22	38.22	38.22	38.22	38.22	-
Apr 13, 2023	38.22	38.22	38.22	38.22	38.22	-
Apr 13, 2023	0.488231 Dividend
Apr 12, 2023	38.22	38.22	38.22	38.22	37.73	-
Apr 11, 2023	38.22	38.22	38.22	38.22	37.73	1
Apr 10, 2023	38.23	38.23	38.01	38.01	37.52	3
Apr 06, 2023	38.01	38.01	38.01	38.01	37.52	-
Apr 05, 2023	38.01	38.01	38.01	38.01	37.52	-
Apr 04, 2023	38.01	38.01	38.01	38.01	37.52	1
Apr 03, 2023	38.32	38.79	38.32	38.79	38.29	7
Mar 31, 2023	37.83	37.83	37.83	37.83	37.35	-
Mar 30, 2023	37.73	37.83	37.73	37.83	37.35	3
Mar 29, 2023	37.48	37.53	37.48	37.53	37.05	2
Mar 28, 2023	37.16	37.48	37.16	37.48	37.00	4
Mar 27, 2023	37.17	37.17	37.16	37.16	36.69	2
Mar 24, 2023	36.31	36.36	36.20	36.26	35.80	10
Mar 23, 2023	37.53	37.53	36.42	36.56	36.09	45
Mar 22, 2023	38.49	38.49	38.49	38.49	38.00	2
Mar 21, 2023	39.12	39.19	39.11	39.19	38.69	3
Mar 20, 2023	39.01	39.01	39.01	39.01	38.51	1
Mar 17, 2023	39.68	39.68	39.36	39.36	38.86	3
Mar 16, 2023	39.92	39.92	39.92	39.92	39.41	1
Mar 15, 2023	39.92	39.92	39.92	39.92	39.41	-
Mar 14, 2023	41.20	41.20	39.90	39.92	39.41	10,009
Mar 13, 2023	41.11	41.11	41.00	41.00	40.48	4
Mar 10, 2023	-	-	-	-	-	-
Mar 09, 2023	42.46	42.46	42.46	42.46	41.92	-
Mar 08, 2023	42.68	42.68	42.18	42.46	41.92	5
Mar 07, 2023	43.28	43.96	43.28	43.52	42.96	334,786
Mar 06, 2023	44.64	45.04	44.00	44.00	43.44	10,005
Mar 03, 2023	44.04	44.04	44.04	44.04	43.48	-
Mar 02, 2023	44.04	44.04	44.04	44.04	43.48	1
Mar 01, 2023	46.70	46.70	44.65	44.65	44.08	12
Feb 28, 2023	46.85	47.87	46.85	47.27	46.67	11,610
Feb 27, 2023	44.52	45.68	44.52	45.68	45.10	6
Feb 24, 2023	45.05	45.20	45.05	45.20	44.62	2
Feb 23, 2023	46.15	46.15	45.29	45.29	44.71	6
Feb 22, 2023	46.46	46.46	46.00	46.00	45.41	2
Feb 17, 2023	48.00	48.04	48.00	48.04	47.43	2
Feb 16, 2023	48.95	48.95	48.95	48.95	48.32	1
Feb 15, 2023	49.38	49.42	49.32	49.32	48.69	5
Feb 14, 2023	48.40	49.05	48.40	49.05	48.42	5
Feb 13, 2023	49.55	49.55	49.55	49.55	48.92	-
Feb 10, 2023	50.42	50.42	49.55	49.55	48.92	45,507
Feb 09, 2023	49.43	49.52	48.80	49.47	48.84	50,004
Feb 08, 2023	47.70	48.30	47.70	48.30	47.68	51,833
Feb 07, 2023	48.55	48.90	48.39	48.90	48.28	30,002
Feb 06, 2023	48.94	48.94	48.66	48.67	48.05	30,006
Feb 03, 2023	49.03	49.04	48.81	48.81	48.19	55,055
Feb 02, 2023	49.36	49.36	49.03	49.03	48.40	40,002
Feb 01, 2023	47.00	48.78	47.00	48.78	48.16	20,001
Jan 31, 2023	48.00	48.10	48.00	48.10	47.49	50,050
Jan 30, 2023	47.65	48.58	47.65	48.08	47.47	20,005
Jan 27, 2023	46.00	46.75	46.00	46.74	46.14	20,005
Jan 26, 2023	47.82	47.82	47.00	47.00	46.40	15,586
Jan 25, 2023	46.33	46.81	46.33	46.81	46.21	1,001
Jan 24, 2023	48.34	48.34	47.46	47.46	46.85	6
Jan 23, 2023	47.45	47.45	47.45	47.45	46.84	-
Jan 20, 2023	47.45	47.45	47.45	47.45	46.84	1
Jan 19, 2023	47.42	47.42	46.85	46.85	46.25	14
Jan 18, 2023	47.45	47.67	47.45	47.67	47.06	6
Jan 17, 2023	47.89	47.89	47.89	47.89	47.28	-
Jan 16, 2023	47.89	47.89	47.89	47.89	47.28	11
Jan 13, 2023	47.71	47.71	47.71	47.71	47.10	1
Jan 12, 2023	48.31	48.55	48.31	48.55	47.93	7,966
Jan 11, 2023	49.54	49.54	49.54	49.54	48.91	1
Jan 10, 2023	50.89	50.89	49.28	49.28	48.65	25
Jan 09, 2023	50.89	50.89	50.89	50.89	50.24	2
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...