Automob Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.30	13.54	13.14	13.35	-	0.38%	10,900
Aug 3, 2026	13.06	13.64	13.06	13.30	13.30	0.38%	12,800
Jul 31, 2026	13.21	13.60	13.21	13.25	13.25	-	5,400
Jul 30, 2026	13.32	13.70	13.25	13.25	13.25	-1.85%	5,400
Jul 29, 2026	13.63	13.72	13.14	13.50	13.50	-0.66%	10,500
Jul 28, 2026	13.34	13.76	13.26	13.59	13.59	1.57%	12,100
Jul 27, 2026	12.68	13.56	12.68	13.38	13.38	3.72%	79,100
Jul 24, 2026	12.61	12.90	12.50	12.90	12.90	1.10%	33,300
Jul 23, 2026	12.60	12.76	12.40	12.76	12.76	0.31%	13,600
Jul 22, 2026	12.49	12.72	12.25	12.72	12.72	3.25%	15,900
Jul 21, 2026	12.36	12.56	12.28	12.32	12.32	-2.45%	5,000
Jul 20, 2026	12.51	12.79	12.40	12.63	12.63	-1.10%	9,900
Jul 17, 2026	12.83	12.85	12.60	12.77	12.77	-1.54%	3,300
Jul 16, 2026	12.60	12.99	12.48	12.97	12.97	2.69%	7,800
Jul 15, 2026	12.97	12.97	12.30	12.63	12.63	-0.71%	8,100
Jul 14, 2026	13.12	13.12	12.50	12.72	12.72	-0.55%	12,700
Jul 13, 2026	12.90	13.10	12.60	12.79	12.79	-1.69%	12,200
Jul 10, 2026	12.66	13.01	12.60	13.01	13.01	3.91%	8,700
Jul 9, 2026	11.55	12.59	11.44	12.52	12.52	8.30%	26,000
Jul 8, 2026	12.52	12.52	11.53	11.56	11.56	-6.40%	36,900
Jul 7, 2026	12.59	12.76	12.35	12.35	12.35	-0.16%	64,900
Jul 6, 2026	12.90	12.94	12.37	12.37	12.37	-4.11%	10,000
Jul 3, 2026	12.80	13.08	12.49	12.90	12.90	-	24,200
Jul 2, 2026	12.59	13.01	12.35	12.90	12.90	1.42%	15,000
Jul 1, 2026	12.55	12.86	12.36	12.72	12.72	0.87%	14,700
Jun 30, 2026	12.53	12.61	12.30	12.61	12.61	1.53%	7,100
Jun 29, 2026	12.69	12.69	12.08	12.42	12.42	1.80%	26,800
Jun 26, 2026	12.14	12.24	12.00	12.20	12.20	1.67%	6,600
Jun 25, 2026	11.95	12.41	11.95	12.00	12.00	-2.04%	18,200
Jun 24, 2026	12.02	12.49	12.02	12.25	12.25	0.74%	16,500
Jun 23, 2026	11.87	12.60	11.87	12.16	12.16	-0.25%	12,000
Jun 22, 2026	12.30	12.30	11.52	12.19	12.19	2.27%	49,000
Jun 19, 2026	12.23	12.59	11.92	11.92	11.92	-3.87%	18,300
Jun 18, 2026	12.74	12.90	12.17	12.40	12.40	-1.43%	52,600
Jun 17, 2026	13.18	13.25	12.58	12.58	12.58	-4.33%	7,300
Jun 16, 2026	13.31	13.45	13.01	13.15	13.15	-2.30%	14,600
Jun 15, 2026	13.37	13.74	13.33	13.46	13.46	1.36%	19,400
Jun 12, 2026	13.54	13.98	13.28	13.28	13.28	-3.21%	27,900
Jun 11, 2026	12.96	13.72	12.85	13.72	13.72	7.19%	30,600
Jun 10, 2026	12.96	13.28	12.74	12.80	12.80	-2.14%	17,000
Jun 9, 2026	12.80	13.13	12.65	13.08	13.08	2.19%	22,100
Jun 8, 2026	13.29	13.29	12.63	12.80	12.80	-3.76%	20,700
Jun 5, 2026	13.14	13.36	13.00	13.30	13.30	1.22%	24,800
Jun 3, 2026	13.95	14.00	13.14	13.14	13.14	-6.14%	30,900
Jun 2, 2026	14.09	14.22	14.00	14.00	14.00	-1.27%	5,200
Jun 1, 2026	14.07	14.21	13.93	14.18	14.18	0.07%	17,000
May 29, 2026	14.00	14.21	13.94	14.17	14.17	0.85%	11,600
May 28, 2026	14.13	14.31	13.98	14.05	14.05	-0.50%	32,600
May 27, 2026	14.48	14.95	14.12	14.12	14.12	-2.49%	16,800
May 26, 2026	14.49	14.62	14.40	14.48	14.48	-1.36%	4,000