AUTOMOB PARTICIPACOES S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.360	12.560	12.280	12.320	12.320	5,000
2026-07-20	12.510	12.790	12.400	12.630	12.630	10,000
2026-07-17	12.830	12.850	12.600	12.770	12.770	3,300
2026-07-16	12.600	12.990	12.480	12.970	12.970	8,000
2026-07-15	12.970	12.970	12.300	12.630	12.630	8,100
2026-07-14	13.120	13.120	12.500	12.720	12.720	12,700
2026-07-13	12.900	13.100	12.600	12.790	12.790	12,200
2026-07-10	12.660	13.010	12.600	13.010	13.010	8,700
2026-07-09	11.550	12.590	11.440	12.520	12.520	26,400
2026-07-08	12.520	12.520	11.530	11.560	11.560	37,500
2026-07-07	12.590	12.760	12.350	12.350	12.350	65,900
2026-07-06	12.900	12.940	12.370	12.370	12.370	10,000
2026-07-03	12.800	13.080	12.490	12.900	12.900	24,200
2026-07-02	12.590	13.010	12.350	12.900	12.900	15,000
2026-07-01	12.550	12.860	12.360	12.720	12.720	14,700
2026-06-30	12.530	12.610	12.300	12.610	12.610	7,100
2026-06-29	12.690	12.690	12.080	12.420	12.420	26,800
2026-06-26	12.140	12.240	12.000	12.200	12.200	6,700
2026-06-25	11.950	12.410	11.950	12.000	12.000	18,300
2026-06-24	12.020	12.490	12.020	12.250	12.250	16,500
2026-06-23	11.870	12.600	11.870	12.160	12.160	12,000
2026-06-22	12.300	12.300	11.520	12.190	12.190	49,100
2026-06-19	12.230	12.590	11.920	11.920	11.920	18,400
2026-06-18	12.740	12.900	12.170	12.400	12.400	52,600
2026-06-17	13.180	13.250	12.580	12.580	12.580	7,400
2026-06-16	13.310	13.450	13.010	13.150	13.150	14,800
2026-06-15	13.370	13.740	13.330	13.460	13.460	19,600
2026-06-12	13.540	13.980	13.280	13.280	13.280	27,900
2026-06-11	12.960	13.720	12.850	13.720	13.720	30,700
2026-06-10	12.960	13.280	12.740	12.800	12.800	17,000
2026-06-09	12.800	13.130	12.650	13.080	13.080	22,100
2026-06-08	13.290	13.290	12.630	12.800	12.800	20,700
2026-06-05	13.140	13.360	13.000	13.300	13.300	24,800
2026-06-03	13.950	14.000	13.140	13.140	13.140	30,900
2026-06-02	14.090	14.220	14.000	14.000	14.000	5,200
2026-06-01	14.070	14.210	13.930	14.180	14.180	17,100
2026-05-29	14.000	14.210	13.940	14.170	14.170	11,600
2026-05-28	14.130	14.260	13.980	14.050	14.050	32,600
2026-05-27	14.480	14.950	14.120	14.120	14.120	17,500
2026-05-26	14.490	14.620	14.400	14.480	14.480	4,000
2026-05-25	14.060	14.780	13.950	14.680	14.680	30,500
2026-05-22	13.870	14.230	13.820	14.060	14.060	14,500
2026-05-21	14.700	14.800	13.800	13.870	13.870	107,000
2026-05-20	14.430	15.010	14.360	14.820	14.820	14,700
2026-05-19	14.290	14.690	14.120	14.450	14.450	31,000
2026-05-18	14.600	14.680	14.260	14.550	14.550	12,100
2026-05-15	14.710	14.920	14.380	14.690	14.690	20,500
2026-05-14	14.720	15.040	14.470	15.010	15.010	44,000
2026-05-13	14.500	14.850	14.410	14.700	14.700	17,700
2026-05-12	15.000	15.150	14.180	14.350	14.350	61,800
2026-05-11	14.800	15.170	14.800	15.000	15.000	36,100
2026-05-08	15.000	15.700	14.860	14.880	14.880	45,400
2026-05-07	15.000	15.760	14.990	15.000	15.000	127,800
2026-05-06	14.980	15.280	14.820	15.000	15.000	84,500
2026-05-05	14.000	15.010	14.000	14.980	14.980	110,300
2026-05-04	14.000	14.780	13.920	14.000	14.000	42,300
2026-04-30	13.460	14.170	13.460	14.170	14.170	193,700
2026-04-29	14.000	14.100	13.460	13.460	13.460	47,700
2026-04-28	14.050	14.650	13.910	14.190	14.190	46,700
2026-04-27	14.000	14.810	13.800	14.000	14.000	102,700

← NewerPage 2 of 8 · 456 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.