Automob Participações S.A. (BVMF:AMOB3)
Brazil · Delayed Price · Currency is BRL 12.84
+0.32 (2.56%)
Sep 5, 2025, 5:05 PM GMT-3
Automob Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.57 | 13.00 | 12.57 | 12.84 | 12.84 | 2.56% | 80,200 |
| 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 |
| Aug 1, 2025 | 11.15 | 11.27 | 10.87 | 11.06 | 11.06 | -0.36% | 110,600 |
| Jul 31, 2025 | 11.13 | 11.14 | 10.81 | 11.10 | 11.10 | 1.00% | 19,900 |
| Jul 30, 2025 | 11.12 | 11.12 | 10.73 | 10.99 | 10.99 | -1.17% | 66,800 |
| Jul 29, 2025 | 11.28 | 11.28 | 10.86 | 11.12 | 11.12 | 0.18% | 28,100 |
| Jul 28, 2025 | 10.91 | 11.10 | 10.85 | 11.10 | 11.10 | 1.56% | 26,600 |
| Jul 25, 2025 | 10.94 | 11.09 | 10.92 | 10.93 | 10.93 | -2.76% | 14,100 |
| Jul 24, 2025 | 11.03 | 11.24 | 10.90 | 11.24 | 11.24 | -0.44% | 37,500 |
| Jul 23, 2025 | 10.40 | 11.29 | 10.40 | 11.29 | 11.29 | 7.63% | 106,300 |
| Jul 22, 2025 | 10.57 | 10.85 | 10.49 | 10.49 | 10.49 | -2.87% | 64,100 |
| Jul 21, 2025 | 10.50 | 11.00 | 10.50 | 10.80 | 10.80 | 2.27% | 69,000 |
| Jul 18, 2025 | 10.97 | 10.97 | 10.56 | 10.56 | 10.56 | -3.56% | 63,300 |
| Jul 17, 2025 | 10.97 | 11.21 | 10.85 | 10.95 | 10.95 | -0.18% | 58,400 |
| Jul 16, 2025 | 11.25 | 11.56 | 10.83 | 10.97 | 10.97 | -2.49% | 117,300 |
| Jul 15, 2025 | 11.73 | 11.76 | 11.23 | 11.25 | 11.25 | -4.66% | 57,400 |
| Jul 14, 2025 | 11.32 | 11.80 | 11.32 | 11.80 | 11.80 | 2.61% | 84,900 |
| Jul 11, 2025 | 11.55 | 11.58 | 11.37 | 11.50 | 11.50 | -1.29% | 41,600 |
| Jul 10, 2025 | 11.53 | 11.72 | 11.32 | 11.65 | 11.65 | - | 27,300 |
| Jul 9, 2025 | 11.97 | 11.97 | 11.56 | 11.65 | 11.65 | -1.69% | 46,900 |
| Jul 8, 2025 | 12.20 | 12.20 | 11.52 | 11.85 | 11.85 | -3.19% | 87,700 |
| Jul 7, 2025 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | 1.16% | 80,500 |
| Jul 4, 2025 | 11.85 | 12.25 | 11.70 | 12.10 | 12.10 | 2.11% | 94,100 |
| Jul 3, 2025 | 11.29 | 11.89 | 11.25 | 11.85 | 11.85 | 3.22% | 90,500 |
| Jul 2, 2025 | 11.47 | 11.59 | 11.16 | 11.48 | 11.48 | 0.09% | 74,300 |
| Jul 1, 2025 | 11.71 | 11.82 | 11.30 | 11.47 | 11.47 | -1.88% | 96,100 |
| Jun 30, 2025 | 11.41 | 11.69 | 11.15 | 11.69 | 11.69 | 2.45% | 158,400 |