Automob Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.50	17.05	15.50	17.05	17.05	11.00%	144,500
Oct 8, 2026	14.05	15.37	13.81	15.36	15.36	10.58%	96,400
Oct 7, 2026	14.17	14.51	13.33	13.89	13.89	-2.18%	86,800
Oct 6, 2026	14.10	15.19	13.80	14.20	14.20	0.21%	91,000
Oct 5, 2026	13.00	14.29	13.00	14.17	14.17	18.08%	129,500
Oct 2, 2026	12.17	12.42	12.00	12.00	12.00	-0.99%	1,339,400
Oct 1, 2026	12.80	12.80	12.12	12.12	12.12	-5.31%	1,072,800
Sep 30, 2026	12.32	12.91	12.26	12.80	12.80	4.40%	71,100
Sep 29, 2026	11.96	12.30	11.96	12.26	12.26	2.51%	23,200
Sep 28, 2026	12.40	12.40	11.83	11.96	11.96	-0.50%	10,200
Sep 25, 2026	12.68	12.70	12.02	12.02	12.02	-5.35%	30,900
Sep 24, 2026	12.24	13.08	12.24	12.70	12.70	2.83%	90,300
Sep 23, 2026	12.32	12.49	12.15	12.35	12.35	1.23%	23,100
Sep 22, 2026	11.86	12.21	11.86	12.20	12.20	0.33%	14,200
Sep 21, 2026	12.00	12.33	11.98	12.16	12.16	0.25%	18,400
Sep 18, 2026	12.23	12.28	11.82	12.13	12.13	0.58%	10,300
Sep 17, 2026	12.17	12.34	12.04	12.06	12.06	-3.05%	7,100
Sep 16, 2026	12.22	12.45	12.04	12.44	12.44	1.55%	3,400
Sep 15, 2026	11.91	12.52	11.90	12.25	12.25	1.66%	17,400
Sep 14, 2026	11.72	12.06	11.61	12.05	12.05	1.86%	8,600
Sep 11, 2026	12.17	12.17	11.82	11.83	11.83	-1.50%	5,200
Sep 10, 2026	11.71	12.05	11.70	12.01	12.01	1.44%	6,400
Sep 9, 2026	12.22	12.35	11.84	11.84	11.84	-3.66%	10,500
Sep 8, 2026	12.39	12.40	12.14	12.29	12.29	-0.89%	5,300
Sep 4, 2026	11.90	12.40	11.70	12.40	12.40	5.44%	5,000
Sep 3, 2026	11.79	12.20	11.75	11.76	11.76	-1.18%	6,800
Sep 2, 2026	11.70	12.48	11.70	11.90	11.90	-0.75%	47,900
Sep 1, 2026	11.85	12.00	11.41	11.99	11.99	3.36%	52,400
Aug 31, 2026	11.48	12.22	11.48	11.60	11.60	0.78%	21,700
Aug 28, 2026	11.72	11.99	11.50	11.51	11.51	-2.21%	7,100
Aug 27, 2026	11.48	11.93	11.48	11.77	11.77	-	20,900
Aug 26, 2026	11.36	11.77	11.33	11.77	11.77	1.99%	15,700
Aug 25, 2026	11.01	11.58	11.01	11.54	11.54	3.04%	15,200
Aug 24, 2026	10.92	11.26	10.81	11.20	11.20	1.36%	44,800
Aug 21, 2026	10.93	11.19	10.59	11.05	11.05	3.08%	25,700
Aug 20, 2026	11.21	11.21	10.72	10.72	10.72	-5.63%	43,800
Aug 19, 2026	11.40	12.01	11.15	11.36	11.36	-1.05%	22,000
Aug 18, 2026	11.76	11.76	11.39	11.48	11.48	-2.30%	18,900
Aug 17, 2026	12.25	12.25	11.61	11.75	11.75	-1.43%	11,200
Aug 14, 2026	12.31	12.58	11.92	11.92	11.92	-3.40%	32,800
Aug 13, 2026	12.92	12.92	12.34	12.34	12.34	-4.93%	9,900
Aug 12, 2026	13.10	13.14	12.11	12.98	12.98	-2.04%	138,000
Aug 11, 2026	13.64	13.65	12.93	13.25	13.25	-1.85%	8,900
Aug 10, 2026	13.71	13.82	13.31	13.50	13.50	-2.81%	9,400
Aug 7, 2026	13.63	13.89	13.48	13.89	13.89	0.58%	21,000
Aug 6, 2026	13.30	13.81	13.30	13.81	13.81	1.10%	6,300
Aug 5, 2026	13.63	13.74	13.01	13.66	13.66	-0.36%	24,300
Aug 4, 2026	13.30	13.71	13.04	13.71	13.71	3.08%	16,400
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