Automob Participações S.A. (BVMF:AMOB3)
Brazil
· Delayed Price · Currency is BRL 13.56
-0.94 (-6.48%)
At close: Dec 5, 2025
Automob Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.66 | 15.39 | 13.32 | 13.56 | 13.56 | -6.48% | 162,200 |
| Dec 4, 2025 | 13.34 | 14.99 | 13.28 | 14.50 | 14.50 | 9.85% | 183,000 |
| Dec 3, 2025 | 13.53 | 13.53 | 13.03 | 13.20 | 13.20 | -2.22% | 28,200 |
| Dec 2, 2025 | 13.07 | 13.95 | 13.05 | 13.50 | 13.50 | 3.29% | 116,000 |
| Dec 1, 2025 | 12.81 | 13.10 | 12.69 | 13.07 | 13.07 | 1.24% | 59,500 |
| Nov 28, 2025 | 12.95 | 12.95 | 12.60 | 12.91 | 12.91 | 0.39% | 29,700 |
| Nov 27, 2025 | 12.36 | 12.95 | 12.36 | 12.86 | 12.86 | 4.55% | 57,100 |
| Nov 26, 2025 | 11.90 | 12.50 | 11.87 | 12.30 | 12.30 | 3.19% | 34,600 |
| Nov 25, 2025 | 11.42 | 12.03 | 11.42 | 11.92 | 11.92 | 4.38% | 44,900 |
| Nov 24, 2025 | 11.60 | 11.60 | 11.40 | 11.42 | 11.42 | -1.55% | 5,000 |
| Nov 21, 2025 | 11.53 | 11.72 | 11.38 | 11.60 | 11.60 | 1.67% | 15,600 |
| Nov 19, 2025 | 11.60 | 11.69 | 11.38 | 11.41 | 11.41 | -2.31% | 38,500 |
| Nov 18, 2025 | 11.74 | 11.85 | 11.60 | 11.68 | 11.68 | -0.60% | 27,700 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -2.49% | 20,100 |
| Nov 14, 2025 | 12.08 | 12.11 | 11.92 | 12.05 | 12.05 | 0.08% | 40,400 |
| Nov 13, 2025 | 12.45 | 12.64 | 12.04 | 12.04 | 12.04 | -2.11% | 45,600 |
| Nov 12, 2025 | 12.52 | 12.80 | 12.26 | 12.30 | 12.30 | -6.89% | 116,000 |
| Nov 11, 2025 | 12.86 | 13.31 | 12.76 | 13.21 | 13.21 | 2.72% | 59,600 |
| Nov 10, 2025 | 12.87 | 13.05 | 12.86 | 12.86 | 12.86 | - | 8,000 |
| Nov 7, 2025 | 13.05 | 13.10 | 12.65 | 12.86 | 12.86 | -1.46% | 76,400 |
| Nov 6, 2025 | 13.26 | 13.38 | 12.93 | 13.05 | 13.05 | -2.54% | 24,700 |
| Nov 5, 2025 | 13.03 | 13.43 | 13.03 | 13.39 | 13.39 | 2.76% | 53,600 |
| Nov 4, 2025 | 12.97 | 13.19 | 12.87 | 13.03 | 13.03 | -0.38% | 17,000 |
| Nov 3, 2025 | 13.07 | 13.08 | 12.86 | 13.08 | 13.08 | 0.62% | 32,100 |
| Oct 31, 2025 | 12.85 | 13.02 | 12.85 | 13.00 | 13.00 | 1.88% | 232,800 |
| Oct 30, 2025 | 12.65 | 13.00 | 12.65 | 12.76 | 12.76 | 0.39% | 23,600 |
| Oct 29, 2025 | 12.66 | 13.08 | 12.52 | 12.71 | 12.71 | 0.32% | 95,200 |
| Oct 28, 2025 | 12.53 | 12.67 | 12.22 | 12.67 | 12.67 | 1.36% | 22,600 |
| Oct 27, 2025 | 12.51 | 12.80 | 12.39 | 12.50 | 12.50 | 0.81% | 34,700 |
| Oct 24, 2025 | 12.38 | 12.61 | 12.26 | 12.40 | 12.40 | 0.40% | 67,500 |
| Oct 23, 2025 | 12.11 | 12.42 | 12.06 | 12.35 | 12.35 | 0.73% | 13,800 |
| Oct 22, 2025 | 12.11 | 12.27 | 11.95 | 12.26 | 12.26 | 0.91% | 32,400 |
| Oct 21, 2025 | 11.95 | 12.15 | 11.86 | 12.15 | 12.15 | 1.50% | 79,100 |
| Oct 20, 2025 | 12.03 | 12.10 | 11.90 | 11.97 | 11.97 | -0.08% | 41,100 |
| Oct 17, 2025 | 11.99 | 12.05 | 11.86 | 11.98 | 11.98 | -0.66% | 41,700 |
| Oct 16, 2025 | 12.03 | 12.18 | 11.98 | 12.06 | 12.06 | -0.74% | 63,900 |
| Oct 15, 2025 | 12.05 | 12.29 | 12.02 | 12.15 | 12.15 | 0.33% | 23,400 |
| Oct 14, 2025 | 11.90 | 12.40 | 11.90 | 12.11 | 12.11 | 1.34% | 45,800 |
| Oct 13, 2025 | 11.99 | 12.10 | 11.87 | 11.95 | 11.95 | 0.50% | 33,500 |
| Oct 10, 2025 | 12.19 | 12.26 | 11.80 | 11.89 | 11.89 | -2.22% | 86,700 |
| Oct 9, 2025 | 12.11 | 12.29 | 12.07 | 12.16 | 12.16 | 0.33% | 42,700 |
| Oct 8, 2025 | 12.10 | 12.32 | 12.05 | 12.12 | 12.12 | 0.92% | 74,200 |
| Oct 7, 2025 | 12.27 | 12.40 | 12.01 | 12.01 | 12.01 | -2.04% | 72,700 |
| Oct 6, 2025 | 12.55 | 12.55 | 12.26 | 12.26 | 12.26 | -1.92% | 74,900 |
| Oct 3, 2025 | 12.39 | 12.54 | 12.39 | 12.50 | 12.50 | -0.79% | 36,800 |
| Oct 2, 2025 | 12.50 | 12.63 | 12.37 | 12.60 | 12.60 | 1.04% | 47,900 |
| Oct 1, 2025 | 12.75 | 12.88 | 12.40 | 12.47 | 12.47 | -3.93% | 99,500 |
| Sep 30, 2025 | 12.66 | 12.98 | 12.65 | 12.98 | 12.98 | - | 36,400 |
| Sep 29, 2025 | 13.15 | 13.15 | 12.65 | 12.98 | 12.98 | -0.15% | 31,400 |
| Sep 26, 2025 | 12.63 | 13.00 | 12.62 | 13.00 | 13.00 | 2.36% | 18,300 |
| Sep 25, 2025 | 13.15 | 13.19 | 12.55 | 12.70 | 12.70 | -3.42% | 38,200 |
| Sep 24, 2025 | 12.90 | 13.15 | 12.81 | 13.15 | 13.15 | 1.94% | 40,400 |
| Sep 23, 2025 | 12.65 | 12.94 | 12.62 | 12.90 | 12.90 | 2.87% | 52,400 |
| Sep 22, 2025 | 12.87 | 13.08 | 12.40 | 12.54 | 12.54 | -3.54% | 49,400 |
| Sep 19, 2025 | 13.29 | 13.29 | 12.75 | 13.00 | 13.00 | -0.61% | 56,100 |
| Sep 18, 2025 | 13.20 | 13.20 | 12.95 | 13.08 | 13.08 | 0.31% | 20,200 |
| Sep 17, 2025 | 12.93 | 13.05 | 12.86 | 13.04 | 13.04 | 0.69% | 39,200 |
| Sep 16, 2025 | 12.96 | 12.98 | 12.84 | 12.95 | 12.95 | - | 30,800 |
| Sep 15, 2025 | 12.97 | 12.97 | 12.52 | 12.95 | 12.95 | - | 32,300 |
| Sep 12, 2025 | 12.90 | 12.98 | 12.62 | 12.95 | 12.95 | -0.38% | 28,400 |
| Sep 11, 2025 | 12.90 | 13.00 | 12.68 | 13.00 | 13.00 | 3.50% | 43,600 |
| Sep 10, 2025 | 12.60 | 12.60 | 12.40 | 12.56 | 12.56 | 0.80% | 71,900 |
| Sep 9, 2025 | 12.86 | 12.90 | 12.40 | 12.46 | 12.46 | -1.19% | 49,900 |
| Sep 8, 2025 | 12.90 | 13.38 | 12.60 | 12.61 | 12.61 | -1.79% | 95,800 |
| Sep 5, 2025 | 12.57 | 13.00 | 12.57 | 12.84 | 12.84 | 2.56% | 79,700 |
| Sep 4, 2025 | 12.50 | 12.78 | 12.48 | 12.52 | 12.52 | 0.16% | 19,400 |
| Sep 3, 2025 | 12.22 | 12.78 | 12.22 | 12.50 | 12.50 | 1.63% | 36,400 |
| Sep 2, 2025 | 12.24 | 12.60 | 12.17 | 12.30 | 12.30 | 0.65% | 47,700 |
| Sep 1, 2025 | 12.85 | 12.85 | 12.22 | 12.22 | 12.22 | -4.75% | 64,400 |
| Aug 29, 2025 | 12.46 | 13.02 | 12.46 | 12.83 | 12.83 | 4.31% | 312,200 |
| Aug 28, 2025 | 12.39 | 12.50 | 12.03 | 12.30 | 12.30 | -0.24% | 66,400 |
| Aug 27, 2025 | 11.84 | 12.39 | 11.84 | 12.33 | 12.33 | 4.40% | 64,100 |
| Aug 26, 2025 | 12.10 | 12.65 | 11.80 | 11.81 | 11.81 | -1.99% | 180,800 |
| Aug 25, 2025 | 11.00 | 12.22 | 11.00 | 12.05 | 12.05 | 8.56% | 164,600 |
| Aug 22, 2025 | 10.89 | 11.26 | 10.89 | 11.10 | 11.10 | 2.30% | 72,500 |
| Aug 21, 2025 | 11.11 | 11.18 | 10.83 | 10.85 | 10.85 | -2.25% | 42,500 |
| Aug 20, 2025 | 10.99 | 11.10 | 10.90 | 11.10 | 11.10 | 2.78% | 47,400 |
| Aug 19, 2025 | 11.00 | 11.19 | 10.80 | 10.80 | 10.80 | -2.26% | 34,000 |
| Aug 18, 2025 | 11.02 | 11.15 | 11.02 | 11.05 | 11.05 | 0.27% | 19,100 |
| Aug 15, 2025 | 11.09 | 11.39 | 11.02 | 11.02 | 11.02 | -0.72% | 27,300 |
| Aug 14, 2025 | 11.46 | 11.59 | 11.10 | 11.10 | 11.10 | -2.29% | 142,100 |
| Aug 13, 2025 | 11.47 | 11.55 | 11.19 | 11.36 | 11.36 | -1.13% | 45,200 |
| Aug 12, 2025 | 11.07 | 11.90 | 10.97 | 11.49 | 11.49 | 3.14% | 206,000 |
| Aug 11, 2025 | 11.40 | 11.46 | 11.06 | 11.14 | 11.14 | -2.19% | 26,700 |
| Aug 8, 2025 | 11.00 | 11.53 | 10.99 | 11.39 | 11.39 | 2.24% | 81,500 |
| Aug 7, 2025 | 10.96 | 11.24 | 10.96 | 11.14 | 11.14 | 0.45% | 37,400 |
| Aug 6, 2025 | 11.13 | 11.37 | 10.96 | 11.09 | 11.09 | -0.36% | 27,000 |
| Aug 5, 2025 | 11.25 | 11.25 | 10.88 | 11.13 | 11.13 | 1.18% | 12,700 |
| Aug 4, 2025 | 11.22 | 11.22 | 10.81 | 11.00 | 11.00 | -0.54% | 28,700 |
| Aug 1, 2025 | 11.15 | 11.27 | 10.87 | 11.06 | 11.06 | -0.36% | 110,500 |
| Jul 31, 2025 | 11.13 | 11.14 | 10.81 | 11.10 | 11.10 | 1.00% | 19,700 |
| Jul 30, 2025 | 11.12 | 11.12 | 10.73 | 10.99 | 10.99 | -1.17% | 66,800 |
| Jul 29, 2025 | 11.28 | 11.28 | 10.86 | 11.12 | 11.12 | 0.18% | 27,700 |
| Jul 28, 2025 | 10.91 | 11.10 | 10.85 | 11.10 | 11.10 | 1.56% | 26,500 |
| Jul 25, 2025 | 10.94 | 11.09 | 10.92 | 10.93 | 10.93 | -2.76% | 14,100 |
| Jul 24, 2025 | 11.03 | 11.24 | 10.90 | 11.24 | 11.24 | -0.44% | 37,200 |
| Jul 23, 2025 | 10.40 | 11.29 | 10.40 | 11.29 | 11.29 | 7.63% | 105,400 |
| Jul 22, 2025 | 10.57 | 10.85 | 10.49 | 10.49 | 10.49 | -2.87% | 63,800 |
| Jul 21, 2025 | 10.50 | 11.00 | 10.50 | 10.80 | 10.80 | 2.27% | 68,900 |
| Jul 18, 2025 | 10.97 | 10.97 | 10.56 | 10.56 | 10.56 | -3.56% | 62,200 |