AUTOMOB PARTICIPACOES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.480	14.000	13.370	13.970	13.970	39,000
2026-04-23	13.250	13.870	13.250	13.700	13.700	17,800
2026-04-22	13.960	13.960	13.200	13.600	13.600	26,600
2026-04-20	13.500	14.070	13.500	13.690	13.690	20,400
2026-04-17	13.680	14.000	13.510	13.850	13.850	24,200
2026-04-16	13.850	14.220	13.380	13.380	13.380	31,600
2026-04-15	13.800	14.000	13.720	13.980	13.980	18,500
2026-04-14	14.000	14.190	13.860	14.030	14.030	23,000
2026-04-13	13.790	14.200	13.700	14.200	14.200	28,700
2026-04-10	13.730	14.200	13.620	14.000	14.000	16,500
2026-04-09	13.110	14.100	13.110	14.000	14.000	95,900
2026-04-08	13.540	13.940	13.060	13.080	13.080	83,200
2026-04-07	13.510	13.580	13.070	13.190	13.190	24,800
2026-04-06	13.760	13.910	13.440	13.690	13.690	23,300
2026-04-02	13.510	13.940	13.280	13.910	13.910	16,900
2026-04-01	13.000	14.280	12.540	13.800	13.800	119,900
2026-03-31	12.410	12.900	12.200	12.900	12.900	40,700
2026-03-30	12.050	12.410	11.890	12.320	12.320	20,900
2026-03-27	12.010	12.440	11.870	11.870	11.870	44,200
2026-03-26	11.970	12.380	11.860	12.160	12.160	44,100
2026-03-25	12.500	12.590	12.030	12.150	12.150	28,800
2026-03-24	12.100	12.390	11.950	12.250	12.250	32,900
2026-03-23	11.480	12.290	11.090	12.030	12.030	37,900
2026-03-20	11.160	11.380	11.100	11.280	11.280	32,000
2026-03-19	11.250	11.730	11.000	11.250	11.250	40,500
2026-03-18	10.900	11.290	10.900	11.250	11.250	89,500
2026-03-17	11.650	11.750	10.710	10.910	10.910	170,400
2026-03-16	11.740	11.920	11.500	11.660	11.660	22,300
2026-03-13	12.550	12.550	11.710	11.740	11.740	100,200
2026-03-12	12.240	12.340	12.050	12.190	12.190	51,800
2026-03-11	12.280	12.740	12.210	12.320	12.320	28,200
2026-03-10	12.690	12.920	12.510	12.510	12.510	38,900
2026-03-09	12.540	12.790	12.280	12.550	12.550	45,900
2026-03-06	12.740	12.840	12.280	12.840	12.840	62,200
2026-03-05	13.070	13.130	12.470	12.750	12.750	166,400
2026-03-04	13.000	13.150	12.970	13.010	13.010	60,200
2026-03-03	13.010	13.280	12.900	13.000	13.000	32,700
2026-03-02	13.250	13.420	12.990	13.350	13.350	43,400
2026-02-27	13.200	13.500	13.070	13.350	13.350	20,100
2026-02-26	13.190	13.450	13.100	13.200	13.200	20,000
2026-02-25	13.070	13.340	13.070	13.200	13.200	26,500
2026-02-24	13.290	13.340	13.090	13.340	13.340	40,200
2026-02-23	13.190	13.420	13.070	13.150	13.150	43,900
2026-02-20	13.230	13.650	13.100	13.300	13.300	49,700
2026-02-19	13.290	13.480	13.190	13.230	13.230	30,400
2026-02-18	13.290	13.300	13.020	13.300	13.300	6,800
2026-02-13	13.290	13.500	12.930	13.020	13.020	65,500
2026-02-12	13.300	13.500	13.030	13.410	13.410	31,700
2026-02-11	13.710	13.710	13.270	13.270	13.270	65,700
2026-02-10	13.440	14.100	13.420	13.420	13.420	47,300
2026-02-09	13.300	13.800	13.300	13.600	13.600	20,800
2026-02-06	13.300	13.690	13.180	13.400	13.400	25,800
2026-02-05	13.690	13.850	13.290	13.300	13.300	22,200
2026-02-04	14.000	14.000	13.240	13.390	13.390	30,700
2026-02-03	13.460	14.160	13.410	14.000	14.000	65,900
2026-02-02	13.300	13.450	13.010	13.400	13.400	25,500
2026-01-30	13.580	13.580	13.180	13.240	13.240	26,400
2026-01-29	13.700	14.280	13.200	13.400	13.400	62,500
2026-01-28	13.550	13.600	13.290	13.550	13.550	47,200
2026-01-27	13.680	13.890	13.380	13.400	13.400	65,100

← NewerPage 3 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.