Autohome Inc. (BVMF:A1TH34)
Brazil
· Delayed Price · Currency is BRL 12.18
-0.08 (-0.65%)
At close: Dec 4, 2025
Autohome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.35 | 12.35 | 12.18 | 12.18 | 12.18 | -0.65% | 51 |
| Dec 3, 2025 | 12.49 | 12.49 | 12.25 | 12.26 | 12.26 | -1.76% | 1,123 |
| Dec 2, 2025 | 12.76 | 12.76 | 12.48 | 12.48 | 12.48 | -2.19% | 1,031 |
| Dec 1, 2025 | 12.80 | 12.80 | 12.70 | 12.76 | 12.76 | 0.63% | 45 |
| Nov 28, 2025 | 12.68 | 12.71 | 12.45 | 12.68 | 12.68 | 0.08% | 267 |
| Nov 27, 2025 | 12.60 | 12.68 | 12.10 | 12.67 | 12.67 | 0.16% | 43 |
| Nov 26, 2025 | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | -2.84% | 16 |
| Nov 25, 2025 | 13.36 | 13.36 | 13.02 | 13.02 | 13.02 | 2.92% | 21 |
| Nov 24, 2025 | 12.80 | 12.99 | 12.65 | 12.65 | 12.65 | -1.17% | 37 |
| Nov 21, 2025 | 12.37 | 12.80 | 12.37 | 12.80 | 12.80 | 1.11% | 177 |
| Nov 19, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - | 4 |
| Nov 17, 2025 | 12.73 | 12.73 | 12.66 | 12.66 | 12.66 | -3.43% | 43 |
| Nov 13, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.38% | 1 |
| Nov 11, 2025 | 13.21 | 13.21 | 13.04 | 13.06 | 13.06 | -0.08% | 17 |
| Nov 10, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.32% | 1 |
| Nov 7, 2025 | 13.29 | 13.29 | 12.90 | 12.90 | 12.90 | -2.93% | 136 |
| Nov 6, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - | 10 |
| Nov 5, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -1.70% | 5 |
| Nov 4, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.97% | 3 |
| Nov 3, 2025 | 13.65 | 13.65 | 13.39 | 13.39 | 13.39 | -1.90% | 12 |
| Oct 30, 2025 | 13.64 | 13.82 | 13.64 | 13.65 | 13.65 | 0.07% | 44 |
| Oct 29, 2025 | 13.64 | 13.79 | 13.64 | 13.64 | 13.64 | -2.22% | 25 |
| Oct 28, 2025 | 14.05 | 14.05 | 13.95 | 13.95 | 13.95 | -1.27% | 126 |
| Oct 27, 2025 | 13.66 | 14.19 | 13.66 | 14.13 | 14.13 | 0.36% | 162 |
| Oct 24, 2025 | 14.18 | 14.18 | 14.05 | 14.08 | 14.08 | -3.03% | 175 |
| Oct 22, 2025 | 14.79 | 14.79 | 14.52 | 14.52 | 14.52 | -1.36% | 11 |
| Oct 21, 2025 | 15.55 | 15.55 | 14.71 | 14.72 | 14.72 | -6.06% | 15 |
| Oct 16, 2025 | 15.68 | 15.68 | 15.67 | 15.67 | 15.37 | - | 5 |
| Oct 15, 2025 | 15.08 | 15.67 | 14.79 | 15.67 | 15.37 | 6.60% | 20 |
| Oct 14, 2025 | 14.69 | 14.73 | 14.69 | 14.70 | 14.42 | 0.41% | 11 |
| Oct 13, 2025 | 14.84 | 14.84 | 14.64 | 14.64 | 14.36 | -1.08% | 35 |
| Oct 10, 2025 | 14.95 | 14.95 | 14.80 | 14.80 | 14.52 | -1.00% | 25 |
| Oct 9, 2025 | 15.02 | 15.02 | 14.95 | 14.95 | 14.67 | -2.16% | 46 |
| Oct 8, 2025 | 15.42 | 15.42 | 15.28 | 15.28 | 14.99 | 0.07% | 24 |
| Oct 7, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 14.98 | 1.60% | 5 |
| Oct 6, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.75 | -1.64% | 2 |
| Oct 2, 2025 | 15.32 | 15.32 | 15.28 | 15.28 | 14.99 | -0.26% | 12 |
| Oct 1, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.03 | -0.78% | 10 |
| Sep 30, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.15 | -0.26% | 1 |
| Sep 29, 2025 | 15.50 | 15.50 | 15.48 | 15.48 | 15.19 | 0.13% | 3 |
| Sep 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.17 | -0.64% | 1 |
| Sep 24, 2025 | 15.48 | 15.65 | 15.48 | 15.56 | 15.27 | 1.83% | 5 |
| Sep 23, 2025 | 15.58 | 15.58 | 15.28 | 15.28 | 14.99 | -1.93% | 2 |
| Sep 22, 2025 | 15.58 | 15.58 | 15.50 | 15.58 | 15.28 | - | 33 |
| Sep 19, 2025 | 15.79 | 15.79 | 15.58 | 15.58 | 15.28 | -2.14% | 2 |
| Sep 18, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.62 | 1.02% | 1 |
| Sep 17, 2025 | 15.70 | 15.76 | 15.70 | 15.76 | 15.46 | 0.38% | 6 |
| Sep 16, 2025 | 15.76 | 15.76 | 15.70 | 15.70 | 15.40 | 0.38% | 204 |
| Sep 15, 2025 | 15.90 | 15.95 | 15.64 | 15.64 | 15.34 | -1.64% | 25 |
| Sep 11, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.60 | 0.82% | 38 |
| Sep 10, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.47 | 1.81% | 3 |
| Sep 8, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.20 | - | 10 |
| Sep 5, 2025 | 15.50 | 15.50 | 15.49 | 15.49 | 15.20 | -1.84% | 261 |
| Sep 3, 2025 | 15.30 | 15.78 | 15.30 | 15.78 | 15.48 | 0.51% | 2 |
| Sep 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.40 | 0.51% | 120 |
| Sep 1, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.32 | - | 1 |
| Aug 29, 2025 | 15.10 | 15.62 | 15.10 | 15.62 | 15.32 | 1.30% | 569 |
| Aug 28, 2025 | 15.40 | 15.42 | 15.40 | 15.42 | 15.13 | - | 34 |
| Aug 27, 2025 | 16.18 | 16.28 | 15.42 | 15.42 | 15.13 | -1.91% | 40 |
| Aug 26, 2025 | 15.92 | 15.92 | 15.72 | 15.72 | 15.42 | -2.36% | 3 |
| Aug 25, 2025 | 16.08 | 16.10 | 16.08 | 16.10 | 15.79 | 3.87% | 578 |
| Aug 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.21 | - | 7 |
| Aug 19, 2025 | 15.48 | 15.50 | 15.48 | 15.50 | 15.21 | -0.26% | 12 |
| Aug 18, 2025 | 16.01 | 16.01 | 15.44 | 15.54 | 15.25 | -1.96% | 5 |
| Aug 14, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.55 | -1.37% | 1 |
| Aug 13, 2025 | 15.71 | 16.07 | 15.71 | 16.07 | 15.77 | 3.54% | 19 |
| Aug 12, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.23 | - | 2 |
| Aug 11, 2025 | 15.50 | 15.52 | 15.46 | 15.52 | 15.23 | 0.13% | 14 |
| Aug 8, 2025 | 15.24 | 15.50 | 15.24 | 15.50 | 15.21 | 1.31% | 13 |
| Aug 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.01 | - | 1 |
| Aug 6, 2025 | 14.78 | 15.30 | 14.78 | 15.30 | 15.01 | 0.53% | 5 |
| Aug 5, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 14.93 | 0.13% | 3 |
| Aug 4, 2025 | 15.08 | 15.20 | 15.08 | 15.20 | 14.91 | 0.80% | 4 |
| Aug 1, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.79 | 1.41% | 7 |
| Jul 31, 2025 | 14.90 | 14.90 | 14.87 | 14.87 | 14.59 | -2.43% | 7 |
| Jul 29, 2025 | 15.52 | 15.52 | 15.24 | 15.24 | 14.95 | -1.80% | 7 |
| Jul 28, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.23 | 0.91% | 15 |
| Jul 21, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.09 | -1.54% | 7 |
| Jul 18, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.32 | 1.03% | 7 |
| Jul 17, 2025 | 15.21 | 15.73 | 15.04 | 15.46 | 15.17 | 1.64% | 3,685 |
| Jul 15, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 14.92 | 1.67% | 5 |
| Jul 14, 2025 | 15.29 | 15.29 | 14.96 | 14.96 | 14.68 | 0.88% | 11 |
| Jul 11, 2025 | 14.93 | 14.93 | 14.83 | 14.83 | 14.55 | -0.47% | 51 |
| Jul 8, 2025 | 14.92 | 14.92 | 14.90 | 14.90 | 14.62 | 5.08% | 20 |
| Jul 7, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 13.91 | -0.14% | 349 |
| Jul 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | - | 100 |
| Jul 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | - | 50 |
| Jun 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | - | 7 |
| Jun 26, 2025 | 14.07 | 14.20 | 14.07 | 14.20 | 13.93 | -0.70% | 46 |
| Jun 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.03 | - | 350 |
| Jun 24, 2025 | 14.77 | 14.77 | 14.30 | 14.30 | 14.03 | 3.17% | 54 |
| Jun 23, 2025 | 13.90 | 13.90 | 13.86 | 13.86 | 13.60 | -2.12% | 4 |
| Jun 18, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 13.89 | - | 3 |
| Jun 13, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 13.89 | 2.24% | 5 |
| Jun 10, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.59 | -1.35% | 2 |
| Jun 5, 2025 | 13.94 | 14.04 | 13.94 | 14.04 | 13.77 | 0.72% | 2 |