Automob Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	13.15	13.30	12.81	12.90	12.90	-1.75%	39,000
Jan 13, 2026	13.51	13.58	12.78	13.13	13.13	-3.31%	35,700
Jan 12, 2026	13.28	13.64	13.18	13.58	13.58	-0.15%	33,200
Jan 9, 2026	13.74	13.81	13.29	13.60	13.60	-0.51%	30,300
Jan 8, 2026	13.32	13.92	13.32	13.67	13.67	-0.94%	27,200
Jan 7, 2026	13.77	13.89	13.28	13.80	13.80	0.22%	28,500
Jan 6, 2026	13.19	13.85	13.19	13.77	13.77	4.32%	53,100
Jan 5, 2026	13.20	13.34	12.86	13.20	13.20	2.09%	68,000
Jan 2, 2026	12.58	13.37	12.41	12.93	12.93	3.86%	49,800
Dec 30, 2025	12.34	12.71	12.30	12.45	12.45	1.38%	46,200
Dec 29, 2025	12.26	12.84	12.26	12.28	12.28	-2.46%	38,600
Dec 26, 2025	12.60	12.94	12.29	12.59	12.59	0.64%	37,500
Dec 23, 2025	12.32	12.88	12.09	12.51	12.51	1.54%	167,500
Dec 22, 2025	12.56	12.66	12.32	12.32	12.32	-3.75%	17,200
Dec 19, 2025	12.50	12.80	12.50	12.80	12.80	2.56%	20,400
Dec 18, 2025	12.84	12.90	12.17	12.48	12.48	-2.80%	68,800
Dec 17, 2025	13.03	13.03	12.56	12.84	12.84	-1.38%	34,700
Dec 16, 2025	13.79	13.93	13.02	13.02	13.02	-7.00%	38,800
Dec 15, 2025	13.66	14.00	13.66	14.00	14.00	1.45%	8,400
Dec 12, 2025	13.72	14.21	13.60	13.80	13.80	-	17,500
Dec 11, 2025	14.06	14.06	13.62	13.80	13.80	-2.40%	12,500
Dec 10, 2025	14.43	14.43	13.68	14.14	14.14	-2.62%	40,200
Dec 9, 2025	14.04	14.52	13.52	14.52	14.52	4.01%	23,700
Dec 8, 2025	14.29	14.51	13.75	13.96	13.96	2.95%	45,200
Dec 5, 2025	14.66	15.39	13.32	13.56	13.56	-6.48%	162,200
Dec 4, 2025	13.34	14.99	13.28	14.50	14.50	9.85%	183,000
Dec 3, 2025	13.53	13.53	13.03	13.20	13.20	-2.22%	28,200
Dec 2, 2025	13.07	13.95	13.05	13.50	13.50	3.29%	116,000
Dec 1, 2025	12.81	13.10	12.69	13.07	13.07	1.24%	59,500
Nov 28, 2025	12.95	12.95	12.60	12.91	12.91	0.39%	29,700
Nov 27, 2025	12.36	12.95	12.36	12.86	12.86	4.55%	57,100