Automob Participações S.A. (BVMF:AMOB3)
Brazil · Delayed Price · Currency is BRL 11.89
-0.27 (-2.22%)
Oct 10, 2025, 5:05 PM GMT-3
Automob Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12.19 | 12.26 | 11.80 | 11.89 | 11.89 | -2.22% | 86,700 |
| Oct 9, 2025 | 12.11 | 12.29 | 12.07 | 12.16 | 12.16 | 0.33% | 56,100 |
| Oct 8, 2025 | 12.10 | 12.32 | 12.05 | 12.12 | 12.12 | 0.92% | 74,200 |
| Oct 7, 2025 | 12.27 | 12.40 | 12.01 | 12.01 | 12.01 | -2.04% | 72,700 |
| Oct 6, 2025 | 12.55 | 12.55 | 12.26 | 12.26 | 12.26 | -1.92% | 75,300 |
| Oct 3, 2025 | 12.39 | 12.54 | 12.39 | 12.50 | 12.50 | -0.79% | 36,800 |
| Oct 2, 2025 | 12.50 | 12.63 | 12.37 | 12.60 | 12.60 | 1.04% | 47,900 |
| Oct 1, 2025 | 12.75 | 12.88 | 12.40 | 12.47 | 12.47 | -3.93% | 102,100 |
| Sep 30, 2025 | 12.66 | 12.98 | 12.65 | 12.98 | 12.98 | - | 37,700 |
| Sep 29, 2025 | 13.15 | 13.15 | 12.65 | 12.98 | 12.98 | -0.15% | 32,100 |
| Sep 26, 2025 | 12.63 | 13.00 | 12.62 | 13.00 | 13.00 | 2.36% | 19,200 |
| Sep 25, 2025 | 13.15 | 13.19 | 12.55 | 12.70 | 12.70 | -3.42% | 38,200 |
| Sep 24, 2025 | 12.90 | 13.15 | 12.81 | 13.15 | 13.15 | 1.94% | 40,400 |
| Sep 23, 2025 | 12.65 | 12.94 | 12.62 | 12.90 | 12.90 | 2.87% | 52,700 |
| Sep 22, 2025 | 12.87 | 13.08 | 12.40 | 12.54 | 12.54 | -3.54% | 49,500 |
| Sep 19, 2025 | 13.29 | 13.29 | 12.75 | 13.00 | 13.00 | -0.61% | 56,200 |
| Sep 18, 2025 | 13.20 | 13.20 | 12.95 | 13.08 | 13.08 | 0.31% | 20,300 |
| Sep 17, 2025 | 12.93 | 13.05 | 12.86 | 13.04 | 13.04 | 0.69% | 39,300 |
| Sep 16, 2025 | 12.96 | 12.98 | 12.84 | 12.95 | 12.95 | - | 30,800 |
| Sep 15, 2025 | 12.97 | 12.97 | 12.52 | 12.95 | 12.95 | - | 32,300 |
| Sep 12, 2025 | 12.90 | 12.98 | 12.62 | 12.95 | 12.95 | -0.38% | 29,800 |
| Sep 11, 2025 | 12.90 | 13.00 | 12.68 | 13.00 | 13.00 | 3.50% | 43,900 |
| Sep 10, 2025 | 12.60 | 12.60 | 12.40 | 12.56 | 12.56 | 0.80% | 71,900 |
| Sep 9, 2025 | 12.86 | 12.90 | 12.40 | 12.46 | 12.46 | -1.19% | 53,100 |
| Sep 8, 2025 | 12.90 | 13.38 | 12.60 | 12.61 | 12.61 | -1.79% | 96,000 |
| Sep 5, 2025 | 12.57 | 13.00 | 12.57 | 12.84 | 12.84 | 2.56% | 81,200 |
| Sep 4, 2025 | 12.50 | 12.78 | 12.48 | 12.52 | 12.52 | 0.16% | 19,500 |
| Sep 3, 2025 | 12.22 | 12.78 | 12.22 | 12.50 | 12.50 | 1.63% | 38,200 |
| Sep 2, 2025 | 12.24 | 12.60 | 12.17 | 12.30 | 12.30 | 0.65% | 47,700 |
| Sep 1, 2025 | 12.85 | 12.85 | 12.22 | 12.22 | 12.22 | -4.75% | 64,600 |
| Aug 29, 2025 | 12.46 | 13.02 | 12.46 | 12.83 | 12.83 | 4.31% | 312,300 |
| Aug 28, 2025 | 12.39 | 12.50 | 12.03 | 12.30 | 12.30 | -0.24% | 73,300 |
| Aug 27, 2025 | 11.84 | 12.39 | 11.84 | 12.33 | 12.33 | 4.40% | 64,300 |
| Aug 26, 2025 | 12.10 | 12.65 | 11.80 | 11.81 | 11.81 | -1.99% | 181,600 |
| Aug 25, 2025 | 11.00 | 12.22 | 11.00 | 12.05 | 12.05 | 8.56% | 165,200 |
| Aug 22, 2025 | 10.89 | 11.26 | 10.89 | 11.10 | 11.10 | 2.30% | 72,600 |
| Aug 21, 2025 | 11.11 | 11.18 | 10.83 | 10.85 | 10.85 | -2.25% | 44,100 |
| Aug 20, 2025 | 10.99 | 11.10 | 10.90 | 11.10 | 11.10 | 2.78% | 47,400 |
| Aug 19, 2025 | 11.00 | 11.19 | 10.80 | 10.80 | 10.80 | -2.26% | 34,100 |
| Aug 18, 2025 | 11.02 | 11.15 | 11.02 | 11.05 | 11.05 | 0.27% | 19,500 |
| Aug 15, 2025 | 11.09 | 11.39 | 11.02 | 11.02 | 11.02 | -0.72% | 27,300 |
| Aug 14, 2025 | 11.46 | 11.59 | 11.10 | 11.10 | 11.10 | -2.29% | 143,200 |
| Aug 13, 2025 | 11.47 | 11.55 | 11.19 | 11.36 | 11.36 | -1.13% | 45,300 |
| Aug 12, 2025 | 11.07 | 11.90 | 10.97 | 11.49 | 11.49 | 3.14% | 206,400 |
| Aug 11, 2025 | 11.40 | 11.46 | 11.06 | 11.14 | 11.14 | -2.19% | 26,800 |
| Aug 8, 2025 | 11.00 | 11.53 | 10.99 | 11.39 | 11.39 | 2.24% | 82,300 |
| Aug 7, 2025 | 10.96 | 11.24 | 10.96 | 11.14 | 11.14 | 0.45% | 37,600 |
| Aug 6, 2025 | 11.13 | 11.37 | 10.96 | 11.09 | 11.09 | -0.36% | 27,200 |
| Aug 5, 2025 | 11.25 | 11.25 | 10.88 | 11.13 | 11.13 | 1.18% | 12,800 |
| Aug 4, 2025 | 11.22 | 11.22 | 10.81 | 11.00 | 11.00 | -0.54% | 28,700 |