AUTOMOB PARTICIPACOES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	11.220	11.220	10.810	11.000	11.000	28,700
2025-08-01	11.150	11.270	10.870	11.060	11.060	110,500
2025-07-31	11.130	11.140	10.810	11.100	11.100	19,700
2025-07-30	11.120	11.120	10.730	10.990	10.990	66,800
2025-07-29	11.280	11.280	10.860	11.120	11.120	27,700
2025-07-28	10.910	11.100	10.850	11.100	11.100	26,500
2025-07-25	10.940	11.090	10.920	10.930	10.930	14,100
2025-07-24	11.030	11.240	10.900	11.240	11.240	37,200
2025-07-23	10.400	11.290	10.400	11.290	11.290	105,400
2025-07-22	10.570	10.850	10.490	10.490	10.490	63,800
2025-07-21	10.500	11.000	10.500	10.800	10.800	68,900
2025-07-18	10.970	10.970	10.560	10.560	10.560	62,200
2025-07-17	10.970	11.210	10.850	10.950	10.950	58,200
2025-07-16	11.250	11.560	10.830	10.970	10.970	117,300
2025-07-15	11.730	11.760	11.230	11.250	11.250	56,200
2025-07-14	11.320	11.800	11.320	11.800	11.800	81,100
2025-07-11	11.550	11.580	11.370	11.500	11.500	41,400
2025-07-10	11.530	11.720	11.320	11.650	11.650	27,100
2025-07-09	11.970	11.970	11.560	11.650	11.650	45,900
2025-07-08	12.200	12.200	11.520	11.850	11.850	87,400
2025-07-07	12.000	12.240	12.000	12.240	12.240	80,500
2025-07-04	11.850	12.250	11.700	12.100	12.100	94,100
2025-07-03	11.290	11.890	11.250	11.850	11.850	89,400
2025-07-02	11.470	11.590	11.160	11.480	11.480	74,100
2025-07-01	11.710	11.820	11.300	11.470	11.470	96,000
2025-06-30	11.410	11.690	11.150	11.690	11.690	158,200
2025-06-27	10.700	11.600	10.690	11.410	11.410	255,300
2025-06-26	10.330	10.870	10.220	10.770	10.770	138,600
2025-06-25	10.360	10.410	10.230	10.300	10.300	73,700
2025-06-24	10.160	10.660	10.160	10.330	10.330	124,300
2025-06-23	10.580	10.580	10.000	10.300	10.300	201,200
2025-06-20	10.800	10.850	10.540	10.540	10.540	450,500
2025-06-18	10.410	11.100	10.240	10.910	10.910	215,800
2025-06-17	10.610	10.710	10.000	10.400	10.400	271,600
2025-06-16	11.090	11.250	10.550	10.580	10.580	361,700
2025-06-13	11.750	11.860	11.030	11.030	11.030	260,600
2025-06-12	11.820	12.050	11.700	11.700	11.700	167,100
2025-06-11	12.070	12.350	11.850	11.930	11.930	187,700
2025-06-10	12.070	12.600	12.070	12.070	12.070	348,800
2025-06-09	12.030	12.400	11.850	12.060	12.060	124,400
2025-06-06	12.450	12.470	11.820	11.880	11.880	116,600
2025-06-05	12.330	12.800	12.160	12.250	12.250	150,100
2025-06-04	12.050	12.990	12.000	12.230	12.230	344,800
2025-06-03	11.950	12.050	11.620	11.710	11.710	189,300
2025-06-02	12.600	12.950	11.770	11.770	11.770	271,100
2025-05-30	13.000	13.260	12.400	12.500	12.500	229,200
2025-05-29	11.650	13.420	11.610	13.420	13.420	542,800
2025-05-28	0.250	0.260	0.240	0.240	12.000	69,212
2025-05-27	0.250	0.260	0.240	0.250	12.500	84,842
2025-05-26	0.250	0.260	0.240	0.250	12.500	50,616
2025-05-23	0.250	0.260	0.250	0.250	12.500	159,954
2025-05-22	0.260	0.260	0.250	0.250	12.500	63,310
2025-05-21	0.260	0.270	0.250	0.260	13.000	44,284
2025-05-20	0.260	0.270	0.250	0.270	13.500	67,862
2025-05-19	0.260	0.270	0.250	0.260	13.000	42,384
2025-05-16	0.250	0.270	0.250	0.270	13.500	145,170
2025-05-15	0.260	0.270	0.250	0.260	13.000	112,678
2025-05-14	0.270	0.270	0.260	0.260	13.000	96,474
2025-05-13	0.270	0.270	0.260	0.270	13.500	44,620
2025-05-12	0.280	0.290	0.260	0.270	13.500	137,998

← NewerPage 6 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.