AUTOMOB PARTICIPACOES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.510	12.800	12.390	12.500	12.500	34,700
2025-10-24	12.380	12.610	12.260	12.400	12.400	67,500
2025-10-23	12.110	12.420	12.060	12.350	12.350	13,800
2025-10-22	12.110	12.270	11.950	12.260	12.260	32,400
2025-10-21	11.950	12.150	11.860	12.150	12.150	79,100
2025-10-20	12.030	12.100	11.900	11.970	11.970	41,100
2025-10-17	11.990	12.050	11.860	11.980	11.980	41,700
2025-10-16	12.030	12.180	11.980	12.060	12.060	63,900
2025-10-15	12.050	12.290	12.020	12.150	12.150	23,400
2025-10-14	11.900	12.400	11.900	12.110	12.110	45,800
2025-10-13	11.990	12.100	11.870	11.950	11.950	33,500
2025-10-10	12.190	12.260	11.800	11.890	11.890	86,700
2025-10-09	12.110	12.290	12.070	12.160	12.160	42,700
2025-10-08	12.100	12.320	12.050	12.120	12.120	74,200
2025-10-07	12.270	12.400	12.010	12.010	12.010	72,700
2025-10-06	12.550	12.550	12.260	12.260	12.260	74,900
2025-10-03	12.390	12.540	12.390	12.500	12.500	36,800
2025-10-02	12.500	12.630	12.370	12.600	12.600	47,900
2025-10-01	12.750	12.880	12.400	12.470	12.470	99,500
2025-09-30	12.660	12.980	12.650	12.980	12.980	36,400
2025-09-29	13.150	13.150	12.650	12.980	12.980	31,400
2025-09-26	12.630	13.000	12.620	13.000	13.000	18,300
2025-09-25	13.150	13.190	12.550	12.700	12.700	38,200
2025-09-24	12.900	13.150	12.810	13.150	13.150	40,400
2025-09-23	12.650	12.940	12.620	12.900	12.900	52,400
2025-09-22	12.870	13.080	12.400	12.540	12.540	49,400
2025-09-19	13.290	13.290	12.750	13.000	13.000	56,100
2025-09-18	13.200	13.200	12.950	13.080	13.080	20,200
2025-09-17	12.930	13.050	12.860	13.040	13.040	39,200
2025-09-16	12.960	12.980	12.840	12.950	12.950	30,800
2025-09-15	12.970	12.970	12.520	12.950	12.950	32,300
2025-09-12	12.900	12.980	12.620	12.950	12.950	28,400
2025-09-11	12.900	13.000	12.680	13.000	13.000	43,600
2025-09-10	12.600	12.600	12.400	12.560	12.560	71,900
2025-09-09	12.860	12.900	12.400	12.460	12.460	49,900
2025-09-08	12.900	13.380	12.600	12.610	12.610	95,800
2025-09-05	12.570	13.000	12.570	12.840	12.840	79,700
2025-09-04	12.500	12.780	12.480	12.520	12.520	19,400
2025-09-03	12.220	12.780	12.220	12.500	12.500	36,400
2025-09-02	12.240	12.600	12.170	12.300	12.300	47,700
2025-09-01	12.850	12.850	12.220	12.220	12.220	64,400
2025-08-29	12.460	13.020	12.460	12.830	12.830	312,200
2025-08-28	12.390	12.500	12.030	12.300	12.300	66,400
2025-08-27	11.840	12.390	11.840	12.330	12.330	64,100
2025-08-26	12.100	12.650	11.800	11.810	11.810	180,800
2025-08-25	11.000	12.220	11.000	12.050	12.050	164,600
2025-08-22	10.890	11.260	10.890	11.100	11.100	72,500
2025-08-21	11.110	11.180	10.830	10.850	10.850	42,500
2025-08-20	10.990	11.100	10.900	11.100	11.100	47,400
2025-08-19	11.000	11.190	10.800	10.800	10.800	34,000
2025-08-18	11.020	11.150	11.020	11.050	11.050	19,100
2025-08-15	11.090	11.390	11.020	11.020	11.020	27,300
2025-08-14	11.460	11.590	11.100	11.100	11.100	142,100
2025-08-13	11.470	11.550	11.190	11.360	11.360	45,200
2025-08-12	11.070	11.900	10.970	11.490	11.490	206,000
2025-08-11	11.400	11.460	11.060	11.140	11.140	26,700
2025-08-08	11.000	11.530	10.990	11.390	11.390	81,500
2025-08-07	10.960	11.240	10.960	11.140	11.140	37,400
2025-08-06	11.130	11.370	10.960	11.090	11.090	27,000
2025-08-05	11.250	11.250	10.880	11.130	11.130	12,700

← NewerPage 5 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.