AUTOMOB PARTICIPACOES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.270	0.280	0.250	0.250	12.500	556,984
2025-02-06	0.280	0.290	0.270	0.270	13.500	507,300
2025-02-05	0.300	0.310	0.280	0.290	14.500	521,278
2025-02-04	0.320	0.320	0.300	0.300	15.000	626,876
2025-02-03	0.310	0.320	0.300	0.320	16.000	861,970
2025-01-31	0.310	0.330	0.300	0.310	15.500	1,114,198
2025-01-30	0.310	0.320	0.300	0.310	15.500	390,732
2025-01-29	0.310	0.320	0.300	0.300	15.000	117,944
2025-01-28	0.310	0.320	0.300	0.310	15.500	197,434
2025-01-27	0.310	0.320	0.300	0.310	15.500	367,202
2025-01-24	0.310	0.310	0.300	0.310	15.500	115,474
2025-01-23	0.310	0.320	0.300	0.310	15.500	200,998
2025-01-22	0.310	0.320	0.300	0.310	15.500	431,676
2025-01-21	0.330	0.340	0.320	0.320	16.000	220,678
2025-01-20	0.340	0.340	0.320	0.330	16.500	461,618
2025-01-17	0.350	0.350	0.330	0.340	17.000	187,572
2025-01-16	0.340	0.350	0.330	0.350	17.500	204,464
2025-01-15	0.340	0.350	0.340	0.350	17.500	202,586
2025-01-14	0.340	0.350	0.330	0.340	17.000	267,202
2025-01-13	0.350	0.360	0.330	0.340	17.000	337,416
2025-01-10	0.350	0.360	0.340	0.350	17.500	273,386
2025-01-09	0.360	0.370	0.350	0.350	17.500	351,598
2025-01-08	0.350	0.370	0.330	0.350	17.500	717,278
2025-01-07	0.320	0.350	0.320	0.350	17.500	637,984
2025-01-06	0.330	0.340	0.320	0.330	16.500	345,692
2025-01-03	0.340	0.350	0.330	0.330	16.500	299,176
2025-01-02	0.340	0.350	0.320	0.340	17.000	525,974
2024-12-30	0.350	0.360	0.330	0.340	17.000	581,852
2024-12-27	0.360	0.380	0.330	0.350	17.500	676,104
2024-12-26	0.350	0.360	0.320	0.340	17.000	806,072
2024-12-23	0.430	0.430	0.330	0.340	17.000	1,364,276
2024-12-20	0.510	0.530	0.410	0.420	21.000	1,707,792
2024-12-19	0.420	0.500	0.380	0.470	23.500	1,791,792
2024-12-18	0.540	0.700	0.320	0.350	17.500	2,657,072
2024-12-17	0.560	0.910	0.500	0.500	25.000	2,590,990
2024-12-16	0.450	0.540	0.380	0.470	23.500	1,500,398

← NewerPage 8 of 8 · 456 trading days

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.