Automob Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	11.90	12.50	11.87	12.30	12.30	3.19%	34,600
Nov 25, 2025	11.42	12.03	11.42	11.92	11.92	4.38%	44,900
Nov 24, 2025	11.60	11.60	11.40	11.42	11.42	-1.55%	5,000
Nov 21, 2025	11.53	11.72	11.38	11.60	11.60	1.67%	15,600
Nov 19, 2025	11.60	11.69	11.38	11.41	11.41	-2.31%	38,500
Nov 18, 2025	11.74	11.85	11.60	11.68	11.68	-0.60%	27,700
Nov 17, 2025	12.00	12.00	11.75	11.75	11.75	-2.49%	20,100
Nov 14, 2025	12.08	12.11	11.92	12.05	12.05	0.08%	40,400
Nov 13, 2025	12.45	12.64	12.04	12.04	12.04	-2.11%	45,600
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%	76,400
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%	232,800
Oct 30, 2025	12.65	13.00	12.65	12.76	12.76	0.39%	23,600
Oct 29, 2025	12.66	13.08	12.52	12.71	12.71	0.32%	95,200
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%	32,400
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%	23,400
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%	33,500
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%	42,700
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%	74,900
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%	99,500
Sep 30, 2025	12.66	12.98	12.65	12.98	12.98	-	36,400
Sep 29, 2025	13.15	13.15	12.65	12.98	12.98	-0.15%	31,400
Sep 26, 2025	12.63	13.00	12.62	13.00	13.00	2.36%	18,300
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