Automob Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.01	12.44	11.94	12.25	-	0.74%	25,400
Mar 26, 2026	11.97	12.38	11.86	12.16	12.16	0.08%	44,100
Mar 25, 2026	12.50	12.59	12.03	12.15	12.15	-0.82%	28,600
Mar 24, 2026	12.10	12.39	11.95	12.25	12.25	1.83%	32,900
Mar 23, 2026	11.48	12.29	11.09	12.03	12.03	6.65%	37,900
Mar 20, 2026	11.16	11.38	11.10	11.28	11.28	0.27%	32,000
Mar 19, 2026	11.25	11.73	11.00	11.25	11.25	-	40,500
Mar 18, 2026	10.90	11.29	10.90	11.25	11.25	3.12%	88,900
Mar 17, 2026	11.65	11.75	10.71	10.91	10.91	-6.43%	170,300
Mar 16, 2026	11.74	11.92	11.50	11.66	11.66	-0.68%	22,200
Mar 13, 2026	12.55	12.55	11.71	11.74	11.74	-3.69%	100,200
Mar 12, 2026	12.24	12.34	12.05	12.19	12.19	-1.06%	51,800
Mar 11, 2026	12.28	12.74	12.21	12.32	12.32	-1.52%	28,200
Mar 10, 2026	12.69	12.92	12.51	12.51	12.51	-0.32%	38,900
Mar 9, 2026	12.54	12.79	12.28	12.55	12.55	-2.26%	45,900
Mar 6, 2026	12.74	12.84	12.28	12.84	12.84	0.71%	62,200
Mar 5, 2026	13.07	13.13	12.47	12.75	12.75	-2.00%	166,400
Mar 4, 2026	13.00	13.15	12.97	13.01	13.01	0.08%	60,200
Mar 3, 2026	13.01	13.28	12.90	13.00	13.00	-2.62%	32,700
Mar 2, 2026	13.25	13.42	12.99	13.35	13.35	-	43,400
Feb 27, 2026	13.20	13.50	13.07	13.35	13.35	1.14%	20,100
Feb 26, 2026	13.19	13.45	13.10	13.20	13.20	-	20,000
Feb 25, 2026	13.07	13.35	13.07	13.20	13.20	-1.05%	26,500
Feb 24, 2026	13.29	13.34	13.09	13.34	13.34	1.44%	40,200
Feb 23, 2026	13.19	13.42	13.07	13.15	13.15	-1.13%	43,900
Feb 20, 2026	13.23	13.65	13.10	13.30	13.30	0.53%	49,700
Feb 19, 2026	13.29	13.48	13.19	13.23	13.23	-0.53%	30,400
Feb 18, 2026	13.29	13.30	13.02	13.30	13.30	2.15%	6,800
Feb 13, 2026	13.29	13.50	12.93	13.02	13.02	-2.91%	65,500
Feb 12, 2026	13.30	13.50	13.03	13.41	13.41	1.06%	31,700
Feb 11, 2026	13.71	13.71	13.27	13.27	13.27	-1.12%	65,700
Feb 10, 2026	13.44	14.10	13.42	13.42	13.42	-1.32%	47,300
Feb 9, 2026	13.30	13.80	13.30	13.60	13.60	1.49%	20,800
Feb 6, 2026	13.30	13.69	13.18	13.40	13.40	0.75%	25,800
Feb 5, 2026	13.69	13.85	13.29	13.30	13.30	-0.67%	22,200
Feb 4, 2026	14.00	14.00	13.24	13.39	13.39	-4.36%	30,700
Feb 3, 2026	13.46	14.16	13.41	14.00	14.00	4.48%	65,900
Feb 2, 2026	13.30	13.45	13.01	13.40	13.40	1.21%	25,500
Jan 30, 2026	13.58	13.58	13.18	13.24	13.24	-1.19%	26,400
Jan 29, 2026	13.70	14.28	13.20	13.40	13.40	-1.11%	62,500
Jan 28, 2026	13.55	13.60	13.29	13.55	13.55	1.12%	47,200
Jan 27, 2026	13.68	13.89	13.38	13.40	13.40	-0.30%	65,100
Jan 26, 2026	13.76	13.83	13.30	13.44	13.44	-2.25%	45,900
Jan 23, 2026	13.36	13.75	13.20	13.75	13.75	3.77%	31,200
Jan 22, 2026	13.31	13.31	13.17	13.25	13.25	0.38%	59,300
Jan 21, 2026	13.18	13.29	13.15	13.20	13.20	-	36,700
Jan 20, 2026	12.90	13.20	12.80	13.20	13.20	1.54%	55,800
Jan 19, 2026	13.25	13.25	12.85	13.00	13.00	-1.14%	18,700
Jan 16, 2026	13.27	13.27	12.81	13.15	13.15	0.08%	32,800
Jan 15, 2026	13.04	13.15	12.80	13.14	13.14	1.86%	29,900