AUTOMOB PARTICIPACOES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	14.500	15.120	13.600	13.600	13.600	32,600
2026-10-14	15.550	15.550	14.330	14.750	14.750	41,900
2026-10-13	16.960	16.960	15.610	15.610	15.610	38,100
2026-10-09	15.500	17.050	15.500	17.050	17.050	148,200
2026-10-08	14.050	15.370	13.810	15.360	15.360	96,600
2026-10-07	14.170	14.510	13.330	13.890	13.890	87,000
2026-10-06	14.100	15.190	13.930	14.200	14.200	91,000
2026-10-05	13.000	14.290	13.000	14.170	14.170	129,500
2026-10-02	12.170	12.420	12.000	12.000	12.000	1,340,400
2026-10-01	12.800	12.800	12.300	12.380	12.380	1,073,100
2026-09-30	12.320	12.840	12.260	12.800	12.800	71,100
2026-09-29	12.000	12.300	11.980	12.260	12.260	23,200
2026-09-28	12.400	12.400	11.830	11.960	11.960	11,700
2026-09-25	12.680	12.700	12.020	12.020	12.020	30,900
2026-09-24	12.240	13.080	12.240	12.700	12.700	90,800
2026-09-23	12.320	12.490	12.150	12.350	12.350	23,400
2026-09-22	11.860	12.210	11.860	12.200	12.200	14,200
2026-09-21	12.000	12.330	11.980	12.160	12.160	18,400
2026-09-18	12.230	12.280	11.820	12.130	12.130	10,300
2026-09-17	12.170	12.340	12.040	12.060	12.060	7,100
2026-09-16	12.220	12.440	12.040	12.440	12.440	3,400
2026-09-15	11.910	12.520	11.900	12.250	12.250	17,400
2026-09-14	11.720	12.060	11.610	12.050	12.050	8,600
2026-09-11	12.170	12.170	11.820	11.830	11.830	5,200
2026-09-10	11.710	12.050	11.700	12.010	12.010	6,600
2026-09-09	12.220	12.350	11.840	11.840	11.840	10,800
2026-09-08	12.390	12.400	12.140	12.290	12.290	5,300
2026-09-04	11.900	12.400	11.700	12.400	12.400	5,000
2026-09-03	11.790	12.200	11.750	11.760	11.760	6,800
2026-09-02	11.700	12.480	11.700	11.900	11.900	47,900
2026-09-01	11.850	12.000	11.410	11.990	11.990	52,400
2026-08-31	11.480	12.220	11.480	11.600	11.600	21,700
2026-08-28	11.720	11.990	11.500	11.510	11.510	7,100
2026-08-27	11.480	11.930	11.480	11.770	11.770	20,900
2026-08-26	11.360	11.770	11.330	11.770	11.770	15,700
2026-08-25	11.010	11.580	11.010	11.540	11.540	15,200
2026-08-24	10.920	11.260	10.810	11.200	11.200	44,800
2026-08-21	10.930	11.190	10.590	11.050	11.050	25,700
2026-08-20	11.210	11.210	10.720	10.720	10.720	43,800
2026-08-19	11.400	12.010	11.150	11.360	11.360	22,000
2026-08-18	11.760	11.760	11.390	11.480	11.480	18,900
2026-08-17	12.250	12.250	11.610	11.750	11.750	11,200
2026-08-14	12.310	12.580	11.920	11.920	11.920	33,000
2026-08-13	12.920	12.920	12.340	12.340	12.340	9,900
2026-08-12	13.100	13.140	12.110	12.980	12.980	138,000
2026-08-11	13.640	13.650	12.930	13.250	13.250	9,000
2026-08-10	13.710	13.820	13.310	13.500	13.500	9,400
2026-08-07	13.630	13.890	13.480	13.890	13.890	21,000
2026-08-06	13.300	13.810	13.300	13.810	13.810	6,300
2026-08-05	13.630	13.740	13.010	13.660	13.660	24,300
2026-08-04	13.300	13.710	13.040	13.710	13.710	16,400
2026-08-03	13.060	13.640	13.060	13.300	13.300	12,800
2026-07-31	13.210	13.600	13.210	13.250	13.250	5,400
2026-07-30	13.320	13.700	13.250	13.250	13.250	5,400
2026-07-29	13.630	13.630	13.140	13.500	13.500	10,800
2026-07-28	13.340	13.760	13.260	13.590	13.590	12,100
2026-07-27	12.680	13.560	12.680	13.380	13.380	89,300
2026-07-24	12.610	12.900	12.500	12.900	12.900	33,400
2026-07-23	12.600	12.760	12.400	12.760	12.760	13,600
2026-07-22	12.490	12.720	12.250	12.720	12.720	16,000

Page 1 of 2 · 62 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.