Advance Auto Parts, Inc. (BVMF:A1AP34)
Brazil · Delayed Price · Currency is BRL 17.24
-0.07 (-0.40%)
At close: Nov 28, 2025
Advance Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.44 | 17.47 | 17.39 | 17.39 | 17.39 | -1.58% | 21 |
| Dec 3, 2025 | 17.47 | 17.71 | 17.47 | 17.67 | 17.67 | -0.11% | 127 |
| Dec 2, 2025 | 17.71 | 17.80 | 17.69 | 17.69 | 17.69 | -0.11% | 14 |
| Dec 1, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 2.73% | 56 |
| Nov 28, 2025 | 17.31 | 17.41 | 17.24 | 17.24 | 17.24 | -0.40% | 155 |
| Nov 27, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - | 3 |
| Nov 26, 2025 | 17.11 | 17.55 | 17.11 | 17.31 | 17.31 | -0.63% | 22 |
| Nov 25, 2025 | 16.95 | 17.84 | 16.95 | 17.42 | 17.42 | -0.51% | 842 |
| Nov 24, 2025 | 17.52 | 17.60 | 17.40 | 17.51 | 17.51 | -0.06% | 827 |
| Nov 21, 2025 | 16.50 | 17.59 | 16.50 | 17.52 | 17.52 | 6.18% | 631 |
| Nov 19, 2025 | 16.37 | 16.50 | 16.28 | 16.50 | 16.50 | -0.30% | 506 |
| Nov 18, 2025 | 16.30 | 16.56 | 16.30 | 16.55 | 16.55 | 0.61% | 213 |
| Nov 17, 2025 | 16.44 | 16.45 | 16.05 | 16.45 | 16.45 | -0.42% | 949 |
| Nov 14, 2025 | 16.58 | 16.58 | 16.52 | 16.52 | 16.52 | -0.66% | 1,207 |
| Nov 13, 2025 | 16.85 | 16.85 | 16.63 | 16.63 | 16.63 | -1.48% | 212 |
| Nov 12, 2025 | 16.75 | 17.17 | 16.75 | 16.88 | 16.88 | 1.63% | 1,858 |
| Nov 11, 2025 | 15.78 | 16.61 | 15.78 | 16.61 | 16.61 | 5.93% | 386 |
| Nov 10, 2025 | 16.20 | 16.20 | 15.47 | 15.68 | 15.68 | -3.33% | 355 |
| Nov 7, 2025 | 15.74 | 16.22 | 15.72 | 16.22 | 16.22 | 2.66% | 277 |
| Nov 6, 2025 | 16.16 | 16.18 | 15.80 | 15.80 | 15.80 | -4.13% | 261 |
| Nov 5, 2025 | 16.52 | 16.52 | 16.44 | 16.48 | 16.48 | 0.92% | 333 |
| Nov 4, 2025 | 15.60 | 16.33 | 15.60 | 16.33 | 16.33 | 2.19% | 16 |
| Nov 3, 2025 | 15.76 | 16.09 | 15.65 | 15.98 | 15.98 | 2.63% | 537 |
| Oct 31, 2025 | 17.16 | 17.16 | 15.48 | 15.57 | 15.57 | -9.69% | 88 |
| Oct 30, 2025 | 20.01 | 20.20 | 17.24 | 17.24 | 17.24 | -5.69% | 661 |
| Oct 29, 2025 | 19.04 | 19.04 | 18.28 | 18.28 | 18.28 | -3.89% | 343 |
| Oct 28, 2025 | 18.95 | 19.28 | 18.95 | 19.02 | 19.02 | 1.82% | 4,935 |
| Oct 27, 2025 | 18.80 | 18.80 | 18.50 | 18.68 | 18.68 | 1.47% | 5,200 |
| Oct 24, 2025 | 18.67 | 18.80 | 18.41 | 18.41 | 18.41 | -0.81% | 841 |
| Oct 23, 2025 | 19.04 | 19.04 | 18.56 | 18.56 | 18.56 | -1.85% | 1,218 |
| Oct 22, 2025 | 18.62 | 18.91 | 18.52 | 18.91 | 18.91 | 1.67% | 591 |
| Oct 21, 2025 | 18.66 | 18.78 | 18.59 | 18.60 | 18.60 | 5.08% | 352 |
| Oct 20, 2025 | 18.15 | 18.15 | 17.70 | 17.70 | 17.70 | -2.48% | 39 |
| Oct 17, 2025 | 18.55 | 18.55 | 17.98 | 18.15 | 18.15 | -2.16% | 122 |
| Oct 15, 2025 | 18.93 | 19.31 | 18.55 | 18.55 | 18.55 | -0.70% | 140 |
| Oct 14, 2025 | 18.54 | 18.68 | 18.43 | 18.68 | 18.68 | 1.25% | 228 |
| Oct 13, 2025 | 17.33 | 18.45 | 17.04 | 18.45 | 18.45 | 6.46% | 6,475 |
| Oct 10, 2025 | 17.44 | 17.50 | 17.33 | 17.33 | 17.33 | -0.63% | 63 |
| Oct 8, 2025 | 18.93 | 18.93 | 17.44 | 17.44 | 17.38 | -8.88% | 409 |
| Oct 7, 2025 | 19.41 | 19.41 | 19.14 | 19.14 | 19.08 | -1.39% | 53 |
| Oct 6, 2025 | 20.52 | 20.52 | 19.29 | 19.41 | 19.35 | -5.41% | 288 |
| Oct 3, 2025 | 20.98 | 21.00 | 20.50 | 20.52 | 20.45 | -1.01% | 79 |
| Oct 2, 2025 | 20.61 | 20.77 | 20.52 | 20.73 | 20.66 | 1.02% | 100 |
| Sep 30, 2025 | 21.02 | 21.02 | 20.46 | 20.52 | 20.45 | -1.35% | 43 |
| Sep 29, 2025 | 20.16 | 20.80 | 20.16 | 20.80 | 20.73 | 3.17% | 28 |
| Sep 25, 2025 | 20.08 | 20.16 | 19.96 | 20.16 | 20.09 | 2.28% | 57 |
| Sep 23, 2025 | 20.32 | 20.32 | 19.50 | 19.71 | 19.65 | -3.00% | 33 |
| Sep 22, 2025 | 19.52 | 20.41 | 19.52 | 20.32 | 20.25 | 4.10% | 6,548 |
| Sep 19, 2025 | 20.28 | 20.36 | 19.22 | 19.52 | 19.46 | -3.75% | 3,545 |
| Sep 18, 2025 | 20.31 | 20.40 | 20.28 | 20.28 | 20.21 | -3.57% | 20 |