Skip to main content
Advance Auto Parts, Inc. (BVMF:A1AP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.35
+0.96 (5.52%)
At close: Dec 5, 2025

Advance Auto Parts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.2518.3518.2518.3518.355.52%44
Dec 4, 202517.4417.4717.3917.3917.39-1.58%21
Dec 3, 202517.4717.7117.4717.6717.67-0.11%127
Dec 2, 202517.7117.8017.6917.6917.69-0.11%14
Dec 1, 202517.7117.7117.7117.7117.712.73%56
Nov 28, 202517.3117.4117.2417.2417.24-0.40%155
Nov 27, 202517.3117.3117.3117.3117.31-3
Nov 26, 202517.1117.5517.1117.3117.31-0.63%22
Nov 25, 202516.9517.8416.9517.4217.42-0.51%842
Nov 24, 202517.5217.6017.4017.5117.51-0.06%827
Nov 21, 202516.5017.5916.5017.5217.526.18%631
Nov 19, 202516.3716.5016.2816.5016.50-0.30%506
Nov 18, 202516.3016.5616.3016.5516.550.61%213
Nov 17, 202516.4416.4516.0516.4516.45-0.42%949
Nov 14, 202516.5816.5816.5216.5216.52-0.66%1,207
Nov 13, 202516.8516.8516.6316.6316.63-1.48%212
Nov 12, 202516.7517.1716.7516.8816.881.63%1,858
Nov 11, 202515.7816.6115.7816.6116.615.93%386
Nov 10, 202516.2016.2015.4715.6815.68-3.33%355
Nov 7, 202515.7416.2215.7216.2216.222.66%277
Nov 6, 202516.1616.1815.8015.8015.80-4.13%261
Nov 5, 202516.5216.5216.4416.4816.480.92%333
Nov 4, 202515.6016.3315.6016.3316.332.19%16
Nov 3, 202515.7616.0915.6515.9815.982.63%537
Oct 31, 202517.1617.1615.4815.5715.57-9.69%88
Oct 30, 202520.0120.2017.2417.2417.24-5.69%661
Oct 29, 202519.0419.0418.2818.2818.28-3.89%343
Oct 28, 202518.9519.2818.9519.0219.021.82%4,935
Oct 27, 202518.8018.8018.5018.6818.681.47%5,200
Oct 24, 202518.6718.8018.4118.4118.41-0.81%841
Oct 23, 202519.0419.0418.5618.5618.56-1.85%1,218
Oct 22, 202518.6218.9118.5218.9118.911.67%591
Oct 21, 202518.6618.7818.5918.6018.605.08%352
Oct 20, 202518.1518.1517.7017.7017.70-2.48%39
Oct 17, 202518.5518.5517.9818.1518.15-2.16%122
Oct 15, 202518.9319.3118.5518.5518.55-0.70%140
Oct 14, 202518.5418.6818.4318.6818.681.25%228
Oct 13, 202517.3318.4517.0418.4518.456.46%6,475
Oct 10, 202517.4417.5017.3317.3317.33-0.63%63
Oct 8, 202518.9318.9317.4417.4417.38-8.88%409
Oct 7, 202519.4119.4119.1419.1419.08-1.39%53
Oct 6, 202520.5220.5219.2919.4119.35-5.41%288
Oct 3, 202520.9821.0020.5020.5220.45-1.01%79
Oct 2, 202520.6120.7720.5220.7320.661.02%100
Sep 30, 202521.0221.0220.4620.5220.45-1.35%43
Sep 29, 202520.1620.8020.1620.8020.733.17%28
Sep 25, 202520.0820.1619.9620.1620.092.28%57
Sep 23, 202520.3220.3219.5019.7119.65-3.00%33
Sep 22, 202519.5220.4119.5220.3220.254.10%6,548
Sep 19, 202520.2820.3619.2219.5219.46-3.75%3,545
Sep 18, 202520.3120.4020.2820.2820.21-3.57%20
Sep 17, 202521.0621.1021.0321.0320.96-0.33%21
Sep 16, 202521.3321.3321.1021.1021.03-901
Sep 15, 202520.9821.1020.9821.1021.033.28%249
Sep 12, 202520.9420.9620.2820.4320.36-2.44%61
Sep 11, 202520.3420.9420.2820.9420.874.18%28
Sep 10, 202520.1120.2420.0820.1020.030.80%40
Sep 9, 202519.9920.0419.7419.9419.88-3.86%28
Sep 8, 202520.4420.7420.4420.7420.672.22%27
Sep 5, 202520.2720.3020.2720.2920.22-0.34%5
Sep 4, 202524.8924.8920.0720.3620.29-0.20%21
Sep 2, 202520.1620.6120.1620.4020.33-0.49%96
Sep 1, 202520.9121.1220.5020.5020.430.20%103
Aug 29, 202520.5220.5220.4620.4620.39-0.29%452
Aug 28, 202521.0121.0120.2820.5220.45-0.48%157
Aug 27, 202520.7220.7420.5420.6220.551.08%553
Aug 26, 202520.4020.7420.4020.4020.331.49%74
Aug 25, 202519.5220.2019.5020.1020.032.76%478
Aug 22, 202519.6519.6619.5019.5619.502.19%11
Aug 21, 202518.8819.1418.7619.1419.08-0.62%14
Aug 20, 202519.2619.2619.2619.2619.200.21%1,500
Aug 18, 202519.5619.5619.0219.2219.16-0.72%23
Aug 15, 202519.6519.6519.1819.3619.30-0.46%2,022
Aug 14, 202518.7019.4517.7019.4519.39-5.03%290
Aug 13, 202520.2020.4820.1420.4820.412.30%4
Aug 12, 202520.5620.5619.9620.0219.95-0.50%63
Aug 11, 202520.0820.1220.0820.1220.051.00%3
Aug 8, 202519.9219.9219.9219.9219.86-1
Aug 7, 202520.1620.1619.8419.9219.86-3.68%36
Aug 6, 202520.1820.6820.1820.6820.616.27%18
Aug 5, 202519.4619.4619.4619.4619.406.11%1
Aug 4, 202518.2018.4418.2018.3418.280.77%26
Aug 1, 202518.6318.6318.1818.2018.14-2.83%8
Jul 31, 202519.1619.1618.7318.7318.67-2.24%114
Jul 30, 202519.6219.7419.1619.1619.10-2.34%1,403
Jul 29, 202519.6219.9019.6219.6219.56-1.01%21
Jul 28, 202519.8219.8219.8219.8219.76-3.03%8
Jul 25, 202520.3220.5220.3220.4420.37-5.11%656
Jul 24, 202521.8021.8021.5421.5421.4711.95%119
Jul 23, 202523.0023.6019.2419.2419.18-15.69%1,158
Jul 22, 202522.2822.8221.6822.8222.755.16%983
Jul 21, 202521.4422.1021.4421.7021.632.55%3,916
Jul 18, 202521.0821.2221.0821.1621.09-0.61%17
Jul 17, 202521.8621.8621.1921.2921.22-0.51%115
Jul 16, 202521.4021.4021.4021.4021.33-1.29%3
Jul 15, 202521.7821.7821.3021.6821.610.09%3,987
Jul 14, 202521.3921.6621.3921.6621.59-22
Jul 11, 202521.1321.6620.6421.6621.592.41%192
Jul 10, 202520.0121.1520.0121.1521.085.75%29
Jul 9, 202519.1020.0019.1020.0019.885.99%36