Automob Participações S.A. (BVMF:AMOB3)
Brazil · Delayed Price · Currency is BRL 12.28
-0.02 (-0.16%)
Nov 13, 2025, 5:03 PM GMT-3
Automob Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 12.52 | 12.80 | 12.26 | 12.30 | 12.30 | -6.89% | 116,000 |
| Nov 11, 2025 | 12.86 | 13.31 | 12.76 | 13.21 | 13.21 | 2.72% | 59,600 |
| Nov 10, 2025 | 12.87 | 13.05 | 12.86 | 12.86 | 12.86 | - | 8,000 |
| Nov 7, 2025 | 13.05 | 13.10 | 12.65 | 12.86 | 12.86 | -1.46% | 76,600 |
| Nov 6, 2025 | 13.26 | 13.38 | 12.93 | 13.05 | 13.05 | -2.54% | 24,700 |
| Nov 5, 2025 | 13.03 | 13.43 | 13.03 | 13.39 | 13.39 | 2.76% | 53,600 |
| Nov 4, 2025 | 12.97 | 13.19 | 12.87 | 13.03 | 13.03 | -0.38% | 17,000 |
| Nov 3, 2025 | 13.07 | 13.08 | 12.86 | 13.08 | 13.08 | 0.62% | 32,100 |
| Oct 31, 2025 | 12.85 | 13.02 | 12.85 | 13.00 | 13.00 | 1.88% | 232,900 |
| Oct 30, 2025 | 12.65 | 13.00 | 12.65 | 12.76 | 12.76 | 0.39% | 24,700 |
| Oct 29, 2025 | 12.66 | 13.08 | 12.52 | 12.71 | 12.71 | 0.32% | 95,300 |
| Oct 28, 2025 | 12.53 | 12.67 | 12.22 | 12.67 | 12.67 | 1.36% | 22,600 |
| Oct 27, 2025 | 12.51 | 12.80 | 12.39 | 12.50 | 12.50 | 0.81% | 34,700 |
| Oct 24, 2025 | 12.38 | 12.61 | 12.26 | 12.40 | 12.40 | 0.40% | 67,500 |
| Oct 23, 2025 | 12.11 | 12.42 | 12.06 | 12.35 | 12.35 | 0.73% | 13,800 |
| Oct 22, 2025 | 12.11 | 12.27 | 11.95 | 12.26 | 12.26 | 0.91% | 32,500 |
| Oct 21, 2025 | 11.95 | 12.15 | 11.86 | 12.15 | 12.15 | 1.50% | 79,100 |
| Oct 20, 2025 | 12.03 | 12.10 | 11.90 | 11.97 | 11.97 | -0.08% | 41,100 |
| Oct 17, 2025 | 11.99 | 12.05 | 11.86 | 11.98 | 11.98 | -0.66% | 41,700 |
| Oct 16, 2025 | 12.03 | 12.18 | 11.98 | 12.06 | 12.06 | -0.74% | 63,900 |
| Oct 15, 2025 | 12.05 | 12.29 | 12.02 | 12.15 | 12.15 | 0.33% | 23,600 |
| Oct 14, 2025 | 11.90 | 12.40 | 11.90 | 12.11 | 12.11 | 1.34% | 45,800 |
| Oct 13, 2025 | 11.99 | 12.10 | 11.87 | 11.95 | 11.95 | 0.50% | 33,800 |
| 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 |