AutoZone, Inc. (BVMF:AZOI34)
Brazil · Delayed Price · Currency is BRL 79.93
-1.38 (-1.70%)
At close: Mar 20, 2026
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | -1.70% | 29 |
| Mar 17, 2026 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | -2.32% | 1 |
| Mar 16, 2026 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -3.36% | 310 |
| Mar 13, 2026 | 84.35 | 86.13 | 84.35 | 86.13 | 86.13 | -0.63% | 11,591 |
| Mar 9, 2026 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | -1.40% | 1 |
| Mar 5, 2026 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | 0.07% | 1 |
| Mar 2, 2026 | 88.25 | 88.71 | 87.85 | 87.85 | 87.85 | 2.77% | 12 |
| Feb 26, 2026 | 84.88 | 85.48 | 84.88 | 85.48 | 85.48 | -4.94% | 221 |
| Feb 24, 2026 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | -0.09% | 10 |
| Feb 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | 22 |
| Feb 20, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.76% | 10 |
| Feb 12, 2026 | 88.85 | 90.09 | 88.85 | 90.09 | 90.09 | 5.31% | 14 |
| Feb 9, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -3.67% | 249 |
| Feb 4, 2026 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - | 1 |
| Feb 3, 2026 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | - | 2 |
| Jan 30, 2026 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | 0.40% | 3 |
| Jan 28, 2026 | 88.80 | 88.80 | 88.46 | 88.46 | 88.46 | -2.30% | 105 |
| Jan 27, 2026 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | -0.10% | 220 |
| Jan 26, 2026 | 88.35 | 90.63 | 88.35 | 90.63 | 90.63 | 2.22% | 337 |
| Jan 22, 2026 | 88.20 | 88.66 | 88.20 | 88.66 | 88.66 | 0.75% | 79 |
| Jan 21, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.92% | 22 |
| Jan 20, 2026 | 85.52 | 87.20 | 85.52 | 87.20 | 87.20 | 3.50% | 808 |
| Jan 15, 2026 | 84.90 | 84.90 | 84.25 | 84.25 | 84.25 | -0.84% | 9 |
| Jan 13, 2026 | 85.62 | 85.62 | 84.96 | 84.96 | 84.96 | -0.94% | 3 |
| Jan 12, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | 4.55% | 500 |
| Jan 9, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 1.72% | 1 |
| Jan 8, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 0.05% | 56 |
| Jan 5, 2026 | 80.95 | 80.95 | 79.90 | 80.61 | 80.61 | -0.82% | 5,866 |
| Jan 2, 2026 | 83.99 | 83.99 | 81.28 | 81.28 | 81.28 | -4.26% | 6,049 |
| Dec 30, 2025 | 84.96 | 85.05 | 84.55 | 84.90 | 84.90 | -1.75% | 516 |
| Dec 29, 2025 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | -0.74% | 31 |
| Dec 26, 2025 | 86.95 | 87.05 | 86.95 | 87.05 | 87.05 | -0.27% | 23 |
| Dec 23, 2025 | 86.68 | 87.53 | 86.68 | 87.29 | 87.29 | 1.34% | 11 |
| Dec 22, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.55% | 6 |
| Dec 19, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.02% | 15 |
| Dec 18, 2025 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | -0.24% | 8 |
| Dec 17, 2025 | 85.06 | 85.90 | 85.06 | 85.90 | 85.90 | 1.20% | 120 |
| Dec 16, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -1.22% | 92 |
| Dec 15, 2025 | 84.62 | 85.93 | 84.62 | 85.93 | 85.93 | 1.55% | 513 |
| Dec 12, 2025 | 84.18 | 84.62 | 84.18 | 84.62 | 84.62 | -0.81% | 509 |
| Dec 11, 2025 | 84.00 | 85.76 | 84.00 | 85.31 | 85.31 | 0.92% | 572 |
| Dec 10, 2025 | 86.59 | 87.20 | 84.50 | 84.53 | 84.53 | -1.71% | 563 |
| Dec 9, 2025 | 92.50 | 92.50 | 86.00 | 86.00 | 86.00 | -7.33% | 746 |
| Dec 8, 2025 | 93.51 | 93.71 | 92.80 | 92.80 | 92.80 | -1.81% | 13 |
| Dec 5, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 2.34% | 3 |
| Dec 4, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | -0.48% | 5 |
| Dec 3, 2025 | 92.80 | 92.80 | 92.00 | 92.80 | 92.80 | -0.11% | 9 |
| Dec 2, 2025 | 95.82 | 95.82 | 92.90 | 92.90 | 92.90 | -3.83% | 218 |
| Dec 1, 2025 | 95.42 | 96.60 | 95.42 | 96.60 | 96.60 | 0.84% | 287 |
| Nov 28, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -0.45% | 11 |