AutoZone, Inc. (BVMF:AZOI34)
Brazil
· Delayed Price · Currency is BRL 94.51
+2.16 (2.34%)
At close: Dec 5, 2025
AutoZone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 2.34% | 3 |
| Dec 4, 2025 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | -0.48% | 5 |
| Dec 3, 2025 | 92.80 | 92.80 | 92.00 | 92.80 | 92.80 | -0.11% | 9 |
| Dec 2, 2025 | 95.82 | 95.82 | 92.90 | 92.90 | 92.90 | -3.83% | 218 |
| Dec 1, 2025 | 95.42 | 96.60 | 95.42 | 96.60 | 96.60 | 0.84% | 287 |
| Nov 28, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -0.45% | 11 |
| Nov 26, 2025 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | -0.19% | 4 |
| Nov 25, 2025 | 96.22 | 96.41 | 96.22 | 96.41 | 96.41 | 2.23% | 3 |
| Nov 24, 2025 | 96.95 | 96.95 | 94.31 | 94.31 | 94.31 | -1.75% | 31 |
| Nov 21, 2025 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 4.25% | 16 |
| Nov 19, 2025 | 92.34 | 92.34 | 92.08 | 92.08 | 92.08 | -0.38% | 7 |
| Nov 18, 2025 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | -1.17% | 3 |
| Nov 17, 2025 | 93.46 | 93.52 | 92.80 | 93.52 | 93.52 | 1.07% | 14 |
| Nov 14, 2025 | 92.79 | 92.79 | 92.00 | 92.53 | 92.53 | 0.19% | 26 |
| Nov 13, 2025 | 92.44 | 92.44 | 92.35 | 92.35 | 92.35 | 1.48% | 217 |
| Nov 12, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.22% | 6 |
| Nov 11, 2025 | 90.60 | 90.60 | 89.90 | 89.90 | 89.90 | 0.01% | 19 |
| Nov 10, 2025 | 90.06 | 90.06 | 89.89 | 89.89 | 89.89 | 0.19% | 103 |
| Nov 7, 2025 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - | 4 |
| Nov 6, 2025 | 89.15 | 89.72 | 88.60 | 89.72 | 89.72 | 0.47% | 8 |
| Nov 5, 2025 | 89.56 | 89.56 | 89.25 | 89.30 | 89.30 | -1.27% | 60 |
| Nov 4, 2025 | 86.86 | 90.45 | 86.86 | 90.45 | 90.45 | 3.82% | 1,759 |
| Nov 3, 2025 | 86.13 | 87.12 | 85.78 | 87.12 | 87.12 | -2.82% | 281 |
| Oct 31, 2025 | 90.37 | 90.37 | 89.65 | 89.65 | 89.65 | -1.09% | 157 |
| Oct 30, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | -0.10% | 18 |
| Oct 29, 2025 | 92.35 | 92.35 | 90.73 | 90.73 | 90.73 | -2.42% | 112 |
| Oct 28, 2025 | 93.07 | 93.07 | 92.98 | 92.98 | 92.98 | -0.70% | 125 |
| Oct 27, 2025 | 92.35 | 93.64 | 92.35 | 93.64 | 93.64 | 0.42% | 42 |
| Oct 24, 2025 | 94.14 | 94.14 | 93.25 | 93.25 | 93.25 | -1.01% | 21 |
| Oct 23, 2025 | 96.65 | 96.65 | 93.29 | 94.20 | 94.20 | -3.32% | 56 |
| Oct 21, 2025 | 96.89 | 97.43 | 96.85 | 97.43 | 97.43 | 0.50% | 17 |
| Oct 20, 2025 | 98.89 | 98.89 | 96.95 | 96.95 | 96.95 | -1.67% | 17 |
| Oct 17, 2025 | 99.08 | 99.08 | 98.60 | 98.60 | 98.60 | -0.61% | 48 |
| Oct 16, 2025 | 102.00 | 102.00 | 99.21 | 99.21 | 99.21 | -0.96% | 57 |
| Oct 15, 2025 | 99.97 | 100.17 | 99.97 | 100.17 | 100.17 | -0.83% | 11 |
| Oct 14, 2025 | 102.51 | 102.51 | 100.91 | 101.01 | 101.01 | -0.72% | 24 |
| Oct 13, 2025 | 101.99 | 101.99 | 101.74 | 101.74 | 101.74 | -0.35% | 6 |
| Oct 10, 2025 | 98.50 | 102.10 | 98.25 | 102.10 | 102.10 | 5.04% | 102 |
| Oct 9, 2025 | 98.81 | 98.81 | 97.20 | 97.20 | 97.20 | -0.42% | 16 |
| Oct 8, 2025 | 98.11 | 98.25 | 97.61 | 97.61 | 97.61 | -2.87% | 122 |
| Oct 7, 2025 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | -0.40% | 6 |
| Oct 6, 2025 | 99.97 | 100.89 | 99.88 | 100.89 | 100.89 | -1.56% | 83 |
| Oct 3, 2025 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | -1.17% | 9 |
| Oct 2, 2025 | 103.59 | 104.29 | 103.59 | 103.70 | 103.70 | 1.27% | 141 |
| Oct 1, 2025 | 103.90 | 103.90 | 102.30 | 102.40 | 102.40 | -1.44% | 93 |
| Sep 30, 2025 | 103.50 | 103.90 | 103.50 | 103.90 | 103.90 | 0.78% | 24 |
| Sep 29, 2025 | 102.40 | 103.10 | 102.40 | 103.10 | 103.10 | 2.49% | 27 |
| Sep 25, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -0.69% | 46 |
| Sep 24, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 3.58% | 16 |
| Sep 23, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -1.91% | 56 |
| Sep 19, 2025 | 100.25 | 100.25 | 99.70 | 99.70 | 99.70 | -0.27% | 325 |
| Sep 18, 2025 | 102.41 | 102.41 | 99.97 | 99.97 | 99.97 | -1.64% | 414 |
| Sep 17, 2025 | 101.31 | 101.64 | 101.31 | 101.64 | 101.64 | -0.32% | 79 |
| Sep 16, 2025 | 102.10 | 102.10 | 101.97 | 101.97 | 101.97 | -0.11% | 67 |
| Sep 15, 2025 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | -3.53% | 28 |
| Sep 12, 2025 | 105.94 | 105.94 | 105.82 | 105.82 | 105.82 | 0.10% | 87 |
| Sep 11, 2025 | 106.60 | 106.60 | 105.71 | 105.71 | 105.71 | 0.95% | 93 |
| Sep 10, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | -0.74% | 17 |
| Sep 9, 2025 | 105.10 | 105.50 | 105.10 | 105.50 | 105.50 | 0.76% | 25 |
| Sep 8, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 0.26% | 8 |
| Sep 4, 2025 | 105.15 | 105.15 | 104.43 | 104.43 | 104.43 | 1.09% | 32 |
| Sep 1, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - | 4 |
| Aug 29, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -0.10% | 35 |
| Aug 27, 2025 | 104.00 | 104.00 | 103.40 | 103.40 | 103.40 | 0.10% | 7 |
| Aug 26, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 2.58% | 66 |
| Aug 22, 2025 | 101.70 | 101.70 | 100.70 | 100.70 | 100.70 | -2.15% | 20 |
| Aug 20, 2025 | 100.54 | 102.91 | 100.54 | 102.91 | 102.91 | 0.30% | 554 |
| Aug 19, 2025 | 100.00 | 102.60 | 100.00 | 102.60 | 102.60 | 2.29% | 97 |
| Aug 18, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 1.62% | 81 |
| Aug 15, 2025 | 98.20 | 98.70 | 98.20 | 98.70 | 98.70 | -0.05% | 133 |
| Aug 14, 2025 | 98.88 | 98.88 | 98.75 | 98.75 | 98.75 | -0.05% | 61 |
| Aug 13, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 1.11% | 14 |
| Aug 12, 2025 | 98.01 | 98.01 | 97.72 | 97.72 | 97.72 | -1.73% | 15 |
| Aug 11, 2025 | 99.70 | 99.70 | 99.44 | 99.44 | 99.44 | -0.32% | 23 |
| Aug 8, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | 0.05% | 4 |
| Aug 7, 2025 | 101.20 | 101.20 | 99.71 | 99.71 | 99.71 | -1.57% | 14 |
| Aug 6, 2025 | 100.30 | 101.30 | 100.30 | 101.30 | 101.30 | 1.00% | 14 |
| Aug 5, 2025 | 99.80 | 100.30 | 99.80 | 100.30 | 100.30 | 0.91% | 72 |
| Aug 4, 2025 | 98.40 | 99.40 | 98.40 | 99.40 | 99.40 | 2.77% | 18 |
| Aug 1, 2025 | 96.90 | 96.90 | 96.72 | 96.72 | 96.72 | -0.19% | 24 |
| Jul 31, 2025 | 98.60 | 98.60 | 96.90 | 96.90 | 96.90 | -0.10% | 12 |
| Jul 30, 2025 | 98.70 | 98.70 | 97.00 | 97.00 | 97.00 | -0.41% | 26 |
| Jul 29, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 1.35% | 25 |
| Jul 28, 2025 | 96.30 | 96.30 | 96.10 | 96.10 | 96.10 | -0.72% | 18 |
| Jul 25, 2025 | 97.09 | 97.09 | 96.80 | 96.80 | 96.80 | 0.24% | 26 |
| Jul 24, 2025 | 96.00 | 96.57 | 96.00 | 96.57 | 96.57 | 2.52% | 21 |
| Jul 23, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -1.26% | 28 |
| Jul 22, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 1.05% | 59 |
| Jul 21, 2025 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | 0.19% | 65 |
| Jul 18, 2025 | 92.16 | 94.23 | 92.16 | 94.23 | 94.23 | 2.25% | 27 |
| Jul 17, 2025 | 93.33 | 93.33 | 92.16 | 92.16 | 92.16 | -0.22% | 14 |
| Jul 16, 2025 | 93.33 | 93.33 | 92.36 | 92.36 | 92.36 | -1.22% | 6 |
| Jul 15, 2025 | 93.40 | 93.50 | 93.40 | 93.50 | 93.50 | -2.73% | 80 |
| Jul 14, 2025 | 93.24 | 96.12 | 93.24 | 96.12 | 96.12 | 2.50% | 62 |
| Jul 11, 2025 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | -0.76% | 19 |
| Jul 10, 2025 | 95.40 | 95.40 | 94.50 | 94.50 | 94.50 | 1.94% | 8 |
| Jul 9, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -0.19% | 36 |
| Jul 8, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | -1.34% | 17 |
| Jul 7, 2025 | 91.50 | 94.14 | 91.50 | 94.14 | 94.14 | 3.16% | 435 |
| Jul 2, 2025 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | -1.36% | 9 |