Autohome Inc. (BVMF:A1TH34)
Brazil · Delayed Price · Currency is BRL 12.26
-0.22 (-1.76%)
At close: Dec 3, 2025
Autohome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 12.49 | 12.49 | 12.25 | 12.26 | 12.26 | -1.76% | 1,123 |
| Dec 2, 2025 | 12.76 | 12.76 | 12.48 | 12.48 | 12.48 | -2.19% | 1,031 |
| Dec 1, 2025 | 12.80 | 12.80 | 12.70 | 12.76 | 12.76 | 0.63% | 45 |
| Nov 28, 2025 | 12.68 | 12.71 | 12.45 | 12.68 | 12.68 | 0.08% | 267 |
| Nov 27, 2025 | 12.60 | 12.68 | 12.10 | 12.67 | 12.67 | 0.16% | 43 |
| Nov 26, 2025 | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | -2.84% | 16 |
| Nov 25, 2025 | 13.36 | 13.36 | 13.02 | 13.02 | 13.02 | 2.92% | 21 |
| Nov 24, 2025 | 12.80 | 12.99 | 12.65 | 12.65 | 12.65 | -1.17% | 37 |
| Nov 21, 2025 | 12.37 | 12.80 | 12.37 | 12.80 | 12.80 | 1.11% | 177 |
| Nov 19, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - | 4 |
| Nov 17, 2025 | 12.73 | 12.73 | 12.66 | 12.66 | 12.66 | -3.43% | 43 |
| Nov 13, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.38% | 1 |
| Nov 11, 2025 | 13.21 | 13.21 | 13.04 | 13.06 | 13.06 | -0.08% | 17 |
| Nov 10, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.32% | 1 |
| Nov 7, 2025 | 13.29 | 13.29 | 12.90 | 12.90 | 12.90 | -2.93% | 136 |
| Nov 6, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - | 10 |
| Nov 5, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -1.70% | 5 |
| Nov 4, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.97% | 3 |
| Nov 3, 2025 | 13.65 | 13.65 | 13.39 | 13.39 | 13.39 | -1.90% | 12 |
| Oct 30, 2025 | 13.64 | 13.82 | 13.64 | 13.65 | 13.65 | 0.07% | 44 |
| Oct 29, 2025 | 13.64 | 13.79 | 13.64 | 13.64 | 13.64 | -2.22% | 25 |
| Oct 28, 2025 | 14.05 | 14.05 | 13.95 | 13.95 | 13.95 | -1.27% | 126 |
| Oct 27, 2025 | 13.66 | 14.19 | 13.66 | 14.13 | 14.13 | 0.36% | 162 |
| Oct 24, 2025 | 14.18 | 14.18 | 14.05 | 14.08 | 14.08 | -3.03% | 175 |
| Oct 22, 2025 | 14.79 | 14.79 | 14.52 | 14.52 | 14.52 | -1.36% | 11 |
| Oct 21, 2025 | 15.55 | 15.55 | 14.71 | 14.72 | 14.72 | -6.06% | 15 |
| Oct 16, 2025 | 15.68 | 15.68 | 15.67 | 15.67 | 15.37 | - | 5 |
| Oct 15, 2025 | 15.08 | 15.67 | 14.79 | 15.67 | 15.37 | 6.60% | 20 |
| Oct 14, 2025 | 14.69 | 14.73 | 14.69 | 14.70 | 14.42 | 0.41% | 11 |
| Oct 13, 2025 | 14.84 | 14.84 | 14.64 | 14.64 | 14.36 | -1.08% | 35 |
| Oct 10, 2025 | 14.95 | 14.95 | 14.80 | 14.80 | 14.52 | -1.00% | 25 |
| Oct 9, 2025 | 15.02 | 15.02 | 14.95 | 14.95 | 14.67 | -2.16% | 46 |
| Oct 8, 2025 | 15.42 | 15.42 | 15.28 | 15.28 | 14.99 | 0.07% | 24 |
| Oct 7, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 14.98 | 1.60% | 5 |
| Oct 6, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.75 | -1.64% | 2 |
| Oct 2, 2025 | 15.32 | 15.32 | 15.28 | 15.28 | 14.99 | -0.26% | 12 |
| Oct 1, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.03 | -0.78% | 10 |
| Sep 30, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.15 | -0.26% | 1 |
| Sep 29, 2025 | 15.50 | 15.50 | 15.48 | 15.48 | 15.19 | 0.13% | 3 |
| Sep 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.17 | -0.64% | 1 |
| Sep 24, 2025 | 15.48 | 15.65 | 15.48 | 15.56 | 15.27 | 1.83% | 5 |
| Sep 23, 2025 | 15.58 | 15.58 | 15.28 | 15.28 | 14.99 | -1.93% | 2 |
| Sep 22, 2025 | 15.58 | 15.58 | 15.50 | 15.58 | 15.28 | - | 33 |
| Sep 19, 2025 | 15.79 | 15.79 | 15.58 | 15.58 | 15.28 | -2.14% | 2 |
| Sep 18, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.62 | 1.02% | 1 |
| Sep 17, 2025 | 15.70 | 15.76 | 15.70 | 15.76 | 15.46 | 0.38% | 6 |
| Sep 16, 2025 | 15.76 | 15.76 | 15.70 | 15.70 | 15.40 | 0.38% | 204 |
| Sep 15, 2025 | 15.90 | 15.95 | 15.64 | 15.64 | 15.34 | -1.64% | 25 |
| Sep 11, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.60 | 0.82% | 38 |
| Sep 10, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.47 | 1.81% | 3 |