Automob Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.09	14.22	14.03	14.03	-	-1.06%	3,100
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
May 25, 2026	14.06	14.78	13.95	14.68	14.68	4.41%	30,500
May 22, 2026	13.87	14.23	13.82	14.06	14.06	1.37%	14,500
May 21, 2026	14.70	14.80	13.80	13.87	13.87	-6.41%	105,200
May 20, 2026	14.43	15.01	14.36	14.82	14.82	2.56%	14,700
May 19, 2026	14.29	14.69	14.12	14.45	14.45	-0.69%	31,000
May 18, 2026	14.60	14.68	14.26	14.55	14.55	-0.95%	12,000
May 15, 2026	14.71	14.92	14.38	14.69	14.69	-2.13%	20,200
May 14, 2026	14.72	15.04	14.47	15.01	15.01	2.11%	44,000
May 13, 2026	14.50	14.85	14.41	14.70	14.70	2.44%	17,700
May 12, 2026	15.00	15.15	14.18	14.35	14.35	-4.33%	61,700
May 11, 2026	14.80	15.17	14.80	15.00	15.00	0.81%	35,300
May 8, 2026	15.00	15.70	14.86	14.88	14.88	-0.80%	45,400
May 7, 2026	15.00	15.76	14.99	15.00	15.00	-	127,700
May 6, 2026	14.98	15.28	14.82	15.00	15.00	0.13%	84,500
May 5, 2026	14.00	15.01	14.00	14.98	14.98	7.00%	110,300
May 4, 2026	14.00	14.78	13.92	14.00	14.00	-1.20%	42,000
Apr 30, 2026	13.46	14.17	13.46	14.17	14.17	5.27%	193,700
Apr 29, 2026	14.00	14.10	13.46	13.46	13.46	-5.14%	47,700
Apr 28, 2026	14.05	14.65	13.91	14.19	14.19	1.36%	46,500
Apr 27, 2026	14.00	14.81	13.80	14.00	14.00	0.21%	102,700
Apr 24, 2026	13.48	14.00	13.37	13.97	13.97	1.97%	39,000
Apr 23, 2026	13.25	13.87	13.25	13.70	13.70	0.74%	17,800
Apr 22, 2026	13.96	13.96	13.20	13.60	13.60	-0.66%	25,600
Apr 20, 2026	13.50	14.07	13.50	13.69	13.69	-1.16%	20,400
Apr 17, 2026	13.68	14.00	13.51	13.85	13.85	3.51%	24,200
Apr 16, 2026	13.85	14.22	13.38	13.38	13.38	-4.29%	31,500
Apr 15, 2026	13.80	14.00	13.72	13.98	13.98	-0.36%	18,500
Apr 14, 2026	14.00	14.19	13.86	14.03	14.03	-1.20%	23,000
Apr 13, 2026	13.79	14.20	13.70	14.20	14.20	1.43%	28,700
Apr 10, 2026	13.73	14.20	13.62	14.00	14.00	-	16,500
Apr 9, 2026	13.11	14.10	13.11	14.00	14.00	7.03%	95,900
Apr 8, 2026	13.54	13.94	13.06	13.08	13.08	-0.83%	83,200
Apr 7, 2026	13.51	13.58	13.07	13.19	13.19	-3.65%	24,800
Apr 6, 2026	13.76	13.91	13.44	13.69	13.69	-1.58%	23,300
Apr 2, 2026	13.51	13.94	13.28	13.91	13.91	0.80%	16,900
Apr 1, 2026	13.00	14.28	12.54	13.80	13.80	6.98%	119,300
Mar 31, 2026	12.41	12.90	12.20	12.90	12.90	4.71%	40,700
Mar 30, 2026	12.05	12.41	11.89	12.32	12.32	3.79%	20,900
Mar 27, 2026	12.01	12.44	11.87	11.87	11.87	-2.38%	44,200
Mar 26, 2026	11.97	12.38	11.86	12.16	12.16	0.08%	44,100
Mar 25, 2026	12.50	12.59	12.03	12.15	12.15	-0.82%	28,600
Mar 24, 2026	12.10	12.39	11.95	12.25	12.25	1.83%	32,900
Mar 23, 2026	11.48	12.29	11.09	12.03	12.03	6.65%	37,900
Mar 20, 2026	11.16	11.38	11.10	11.28	11.28	0.27%	32,000