AUTOMOB PARTICIPACOES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	13.760	13.830	13.300	13.440	13.440	45,900
2026-01-23	13.360	13.750	13.200	13.750	13.750	31,200
2026-01-22	13.310	13.310	13.170	13.250	13.250	59,300
2026-01-21	13.180	13.290	13.150	13.200	13.200	36,700
2026-01-20	12.900	13.200	12.800	13.200	13.200	55,800
2026-01-19	13.250	13.250	12.850	13.000	13.000	18,700
2026-01-16	13.270	13.270	12.810	13.150	13.150	32,800
2026-01-15	13.040	13.150	12.800	13.140	13.140	29,900
2026-01-14	13.150	13.300	12.810	12.900	12.900	39,000
2026-01-13	13.510	13.580	12.780	13.130	13.130	35,700
2026-01-12	13.280	13.640	13.180	13.580	13.580	33,200
2026-01-09	13.740	13.810	13.290	13.600	13.600	30,300
2026-01-08	13.320	13.920	13.320	13.670	13.670	27,200
2026-01-07	13.770	13.890	13.280	13.800	13.800	28,500
2026-01-06	13.190	13.850	13.190	13.770	13.770	53,100
2026-01-05	13.200	13.340	12.860	13.200	13.200	68,000
2026-01-02	12.580	13.370	12.410	12.930	12.930	49,800
2025-12-30	12.340	12.710	12.300	12.450	12.450	46,200
2025-12-29	12.260	12.840	12.260	12.280	12.280	38,600
2025-12-26	12.600	12.940	12.290	12.590	12.590	37,500
2025-12-23	12.320	12.880	12.090	12.510	12.510	167,500
2025-12-22	12.560	12.660	12.320	12.320	12.320	17,200
2025-12-19	12.500	12.800	12.500	12.800	12.800	20,400
2025-12-18	12.840	12.900	12.170	12.480	12.480	68,800
2025-12-17	13.030	13.030	12.560	12.840	12.840	34,700
2025-12-16	13.790	13.930	13.020	13.020	13.020	38,800
2025-12-15	13.660	14.000	13.660	14.000	14.000	8,400
2025-12-12	13.720	14.210	13.600	13.800	13.800	17,500
2025-12-11	14.060	14.060	13.620	13.800	13.800	12,500
2025-12-10	14.430	14.430	13.680	14.140	14.140	40,200
2025-12-09	14.040	14.520	13.520	14.520	14.520	23,700
2025-12-08	14.290	14.510	13.750	13.960	13.960	45,200
2025-12-05	14.660	15.390	13.320	13.560	13.560	162,200
2025-12-04	13.340	14.990	13.280	14.500	14.500	183,000
2025-12-03	13.530	13.530	13.030	13.200	13.200	28,200
2025-12-02	13.070	13.950	13.050	13.500	13.500	116,000
2025-12-01	12.810	13.100	12.690	13.070	13.070	59,500
2025-11-28	12.950	12.950	12.600	12.910	12.910	29,700
2025-11-27	12.360	12.950	12.360	12.860	12.860	57,100
2025-11-26	11.900	12.500	11.870	12.300	12.300	34,600
2025-11-25	11.420	12.030	11.420	11.920	11.920	44,900
2025-11-24	11.600	11.600	11.400	11.420	11.420	5,000
2025-11-21	11.530	11.720	11.380	11.600	11.600	15,600
2025-11-19	11.600	11.690	11.380	11.410	11.410	38,500
2025-11-18	11.740	11.850	11.600	11.680	11.680	27,700
2025-11-17	12.000	12.000	11.750	11.750	11.750	20,100
2025-11-14	12.080	12.110	11.920	12.050	12.050	40,400
2025-11-13	12.450	12.640	12.040	12.040	12.040	45,600
2025-11-12	12.520	12.800	12.260	12.300	12.300	116,000
2025-11-11	12.860	13.310	12.760	13.210	13.210	59,600
2025-11-10	12.870	13.050	12.860	12.860	12.860	8,000
2025-11-07	13.050	13.100	12.650	12.860	12.860	76,400
2025-11-06	13.260	13.380	12.930	13.050	13.050	24,700
2025-11-05	13.030	13.430	13.030	13.390	13.390	53,600
2025-11-04	12.970	13.190	12.870	13.030	13.030	17,000
2025-11-03	13.070	13.080	12.860	13.080	13.080	32,100
2025-10-31	12.850	13.020	12.850	13.000	13.000	232,800
2025-10-30	12.650	13.000	12.650	12.760	12.760	23,600
2025-10-29	12.660	13.080	12.520	12.710	12.710	95,200
2025-10-28	12.530	12.670	12.220	12.670	12.670	22,600

← NewerPage 4 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.