Automob Participacoes S.A AMOB3
BMFBOVESPA · Brazil · Retail Trade
BRL 12.12-0.68 (-5.31%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 12.36 | -3.44% | BRL 12.80 | BRL 12.80 | BRL 12.30 | 1.07M |
| 2026-09-30 | BRL 12.80 | +4.40% | BRL 12.32 | BRL 12.84 | BRL 12.26 | 71.10K |
| 2026-09-29 | BRL 12.26 | +2.51% | BRL 12.00 | BRL 12.30 | BRL 11.98 | 23.20K |
| 2026-09-28 | BRL 11.96 | -0.50% | BRL 12.40 | BRL 12.40 | BRL 11.83 | 11.70K |
| 2026-09-25 | BRL 12.02 | -5.35% | BRL 12.68 | BRL 12.70 | BRL 12.02 | 30.90K |
| 2026-09-24 | BRL 12.70 | +2.83% | BRL 12.24 | BRL 13.08 | BRL 12.24 | 90.80K |
| 2026-09-23 | BRL 12.35 | +1.23% | BRL 12.32 | BRL 12.49 | BRL 12.15 | 23.40K |
| 2026-09-22 | BRL 12.20 | +0.33% | BRL 11.86 | BRL 12.21 | BRL 11.86 | 14.20K |
| 2026-09-21 | BRL 12.16 | +0.25% | BRL 12.00 | BRL 12.33 | BRL 11.98 | 18.40K |
| 2026-09-18 | BRL 12.13 | +0.58% | BRL 12.23 | BRL 12.28 | BRL 11.82 | 10.30K |
| 2026-09-17 | BRL 12.06 | -3.05% | BRL 12.17 | BRL 12.34 | BRL 12.04 | 7.10K |
| 2026-09-16 | BRL 12.44 | +1.55% | BRL 12.22 | BRL 12.44 | BRL 12.04 | 3.40K |
| 2026-09-15 | BRL 12.25 | +1.66% | BRL 11.91 | BRL 12.52 | BRL 11.90 | 17.40K |
| 2026-09-14 | BRL 12.05 | +1.86% | BRL 11.72 | BRL 12.06 | BRL 11.61 | 8.60K |
| 2026-09-11 | BRL 11.83 | -1.50% | BRL 12.17 | BRL 12.17 | BRL 11.82 | 5.20K |
| 2026-09-10 | BRL 12.01 | +1.44% | BRL 11.71 | BRL 12.05 | BRL 11.70 | 6.60K |
| 2026-09-09 | BRL 11.84 | -3.66% | BRL 12.22 | BRL 12.35 | BRL 11.84 | 10.80K |
| 2026-09-08 | BRL 12.29 | -0.89% | BRL 12.39 | BRL 12.40 | BRL 12.14 | 5.30K |
| 2026-09-04 | BRL 12.40 | +5.44% | BRL 11.90 | BRL 12.40 | BRL 11.70 | 5.00K |
| 2026-09-03 | BRL 11.76 | -1.18% | BRL 11.79 | BRL 12.20 | BRL 11.75 | 6.80K |
| 2026-09-02 | BRL 11.90 | -0.75% | BRL 11.70 | BRL 12.48 | BRL 11.70 | 47.90K |
| 2026-09-01 | BRL 11.99 | +3.36% | BRL 11.85 | BRL 12.00 | BRL 11.41 | 52.40K |
| 2026-08-31 | BRL 11.60 | +0.78% | BRL 11.48 | BRL 12.22 | BRL 11.48 | 21.70K |
| 2026-08-28 | BRL 11.51 | -2.21% | BRL 11.72 | BRL 11.99 | BRL 11.50 | 7.10K |
| 2026-08-27 | BRL 11.77 | 0.00% | BRL 11.48 | BRL 11.93 | BRL 11.48 | 20.90K |
| 2026-08-26 | BRL 11.77 | +1.99% | BRL 11.36 | BRL 11.77 | BRL 11.33 | 15.70K |
| 2026-08-25 | BRL 11.54 | +3.04% | BRL 11.01 | BRL 11.58 | BRL 11.01 | 15.20K |
| 2026-08-24 | BRL 11.20 | +1.36% | BRL 10.92 | BRL 11.26 | BRL 10.81 | 44.80K |
| 2026-08-21 | BRL 11.05 | +3.08% | BRL 10.93 | BRL 11.19 | BRL 10.59 | 25.70K |
| 2026-08-20 | BRL 10.72 | -5.63% | BRL 11.21 | BRL 11.21 | BRL 10.72 | 43.80K |
| 2026-08-19 | BRL 11.36 | -1.05% | BRL 11.40 | BRL 12.01 | BRL 11.15 | 22.00K |
| 2026-08-18 | BRL 11.48 | -2.30% | BRL 11.76 | BRL 11.76 | BRL 11.39 | 18.90K |
| 2026-08-17 | BRL 11.75 | -1.43% | BRL 12.25 | BRL 12.25 | BRL 11.61 | 11.20K |
| 2026-08-14 | BRL 11.92 | -3.40% | BRL 12.31 | BRL 12.58 | BRL 11.92 | 33.00K |
| 2026-08-13 | BRL 12.34 | -4.93% | BRL 12.92 | BRL 12.92 | BRL 12.34 | 9.90K |
| 2026-08-12 | BRL 12.98 | -2.04% | BRL 13.10 | BRL 13.14 | BRL 12.11 | 138.00K |
| 2026-08-11 | BRL 13.25 | -1.85% | BRL 13.64 | BRL 13.65 | BRL 12.93 | 9.00K |
| 2026-08-10 | BRL 13.50 | -2.81% | BRL 13.71 | BRL 13.82 | BRL 13.31 | 9.40K |
| 2026-08-07 | BRL 13.89 | +0.58% | BRL 13.63 | BRL 13.89 | BRL 13.48 | 21.00K |
| 2026-08-06 | BRL 13.81 | +1.10% | BRL 13.30 | BRL 13.81 | BRL 13.30 | 6.30K |
| 2026-08-05 | BRL 13.66 | -0.36% | BRL 13.63 | BRL 13.74 | BRL 13.01 | 24.30K |
| 2026-08-04 | BRL 13.71 | +3.08% | BRL 13.30 | BRL 13.71 | BRL 13.04 | 16.40K |
| 2026-08-03 | BRL 13.30 | +0.38% | BRL 13.06 | BRL 13.64 | BRL 13.06 | 12.80K |
| 2026-07-31 | BRL 13.25 | 0.00% | BRL 13.21 | BRL 13.60 | BRL 13.21 | 5.40K |
| 2026-07-30 | BRL 13.25 | -1.85% | BRL 13.32 | BRL 13.70 | BRL 13.25 | 5.40K |
| 2026-07-29 | BRL 13.50 | -0.66% | BRL 13.63 | BRL 13.63 | BRL 13.14 | 10.80K |
| 2026-07-28 | BRL 13.59 | +1.57% | BRL 13.34 | BRL 13.76 | BRL 13.26 | 12.10K |
| 2026-07-27 | BRL 13.38 | +3.72% | BRL 12.68 | BRL 13.56 | BRL 12.68 | 89.30K |
| 2026-07-24 | BRL 12.90 | +1.10% | BRL 12.61 | BRL 12.90 | BRL 12.50 | 33.40K |
| 2026-07-23 | BRL 12.76 | +0.31% | BRL 12.60 | BRL 12.76 | BRL 12.40 | 13.60K |
| 2026-07-22 | BRL 12.72 | +3.25% | BRL 12.49 | BRL 12.72 | BRL 12.25 | 16.00K |
| 2026-07-21 | BRL 12.32 | -2.45% | BRL 12.36 | BRL 12.56 | BRL 12.28 | 5.00K |
| 2026-07-20 | BRL 12.63 | -1.10% | BRL 12.51 | BRL 12.79 | BRL 12.40 | 10.00K |
| 2026-07-17 | BRL 12.77 | -1.54% | BRL 12.83 | BRL 12.85 | BRL 12.60 | 3.30K |
| 2026-07-16 | BRL 12.97 | +2.69% | BRL 12.60 | BRL 12.99 | BRL 12.48 | 8.00K |
| 2026-07-15 | BRL 12.63 | -0.71% | BRL 12.97 | BRL 12.97 | BRL 12.30 | 8.10K |
| 2026-07-14 | BRL 12.72 | -0.55% | BRL 13.12 | BRL 13.12 | BRL 12.50 | 12.70K |
| 2026-07-13 | BRL 12.79 | -1.69% | BRL 12.90 | BRL 13.10 | BRL 12.60 | 12.20K |
| 2026-07-10 | BRL 13.01 | +3.91% | BRL 12.66 | BRL 13.01 | BRL 12.60 | 8.70K |
| 2026-07-09 | BRL 12.52 | +8.30% | BRL 11.55 | BRL 12.59 | BRL 11.44 | 26.40K |
| 2026-07-08 | BRL 11.56 | -6.40% | BRL 12.52 | BRL 12.52 | BRL 11.53 | 37.50K |
| 2026-07-07 | BRL 12.35 | -0.16% | BRL 12.59 | BRL 12.76 | BRL 12.35 | 65.90K |
| 2026-07-06 | BRL 12.37 | -4.11% | BRL 12.90 | BRL 12.94 | BRL 12.37 | 10.00K |
| 2026-07-03 | BRL 12.90 | 0.00% | BRL 12.80 | BRL 13.08 | BRL 12.49 | 24.20K |
| 2026-07-02 | BRL 12.90 | +1.42% | BRL 12.59 | BRL 13.01 | BRL 12.35 | 15.00K |
| 2026-07-01 | BRL 12.72 | +0.87% | BRL 12.55 | BRL 12.86 | BRL 12.36 | 14.70K |
| 2026-06-30 | BRL 12.61 | +1.53% | BRL 12.53 | BRL 12.61 | BRL 12.30 | 7.10K |
| 2026-06-29 | BRL 12.42 | +1.80% | BRL 12.69 | BRL 12.69 | BRL 12.08 | 26.80K |
| 2026-06-26 | BRL 12.20 | +1.67% | BRL 12.14 | BRL 12.24 | BRL 12.00 | 6.70K |
| 2026-06-25 | BRL 12.00 | -2.04% | BRL 11.95 | BRL 12.41 | BRL 11.95 | 18.30K |
| 2026-06-24 | BRL 12.25 | +0.74% | BRL 12.02 | BRL 12.49 | BRL 12.02 | 16.50K |
| 2026-06-23 | BRL 12.16 | -0.25% | BRL 11.87 | BRL 12.60 | BRL 11.87 | 12.00K |
| 2026-06-22 | BRL 12.19 | +2.27% | BRL 12.30 | BRL 12.30 | BRL 11.52 | 49.10K |
| 2026-06-19 | BRL 11.92 | -3.87% | BRL 12.23 | BRL 12.59 | BRL 11.92 | 18.40K |
| 2026-06-18 | BRL 12.40 | -1.43% | BRL 12.74 | BRL 12.90 | BRL 12.17 | 52.60K |
| 2026-06-17 | BRL 12.58 | -4.33% | BRL 13.18 | BRL 13.25 | BRL 12.58 | 7.40K |
| 2026-06-16 | BRL 13.15 | -2.30% | BRL 13.31 | BRL 13.45 | BRL 13.01 | 14.80K |
| 2026-06-15 | BRL 13.46 | +1.36% | BRL 13.37 | BRL 13.74 | BRL 13.33 | 19.60K |
| 2026-06-12 | BRL 13.28 | -3.21% | BRL 13.54 | BRL 13.98 | BRL 13.28 | 27.90K |
| 2026-06-11 | BRL 13.72 | +7.19% | BRL 12.96 | BRL 13.72 | BRL 12.85 | 30.70K |
| 2026-06-10 | BRL 12.80 | -2.14% | BRL 12.96 | BRL 13.28 | BRL 12.74 | 17.00K |
| 2026-06-09 | BRL 13.08 | +2.19% | BRL 12.80 | BRL 13.13 | BRL 12.65 | 22.10K |
| 2026-06-08 | BRL 12.80 | -3.76% | BRL 13.29 | BRL 13.29 | BRL 12.63 | 20.70K |
| 2026-06-05 | BRL 13.30 | +1.22% | BRL 13.14 | BRL 13.36 | BRL 13.00 | 24.80K |
| 2026-06-03 | BRL 13.14 | -6.14% | BRL 13.95 | BRL 14.00 | BRL 13.14 | 30.90K |
| 2026-06-02 | BRL 14.00 | -1.27% | BRL 14.09 | BRL 14.22 | BRL 14.00 | 5.20K |
| 2026-06-01 | BRL 14.18 | +0.07% | BRL 14.07 | BRL 14.21 | BRL 13.93 | 17.10K |
| 2026-05-29 | BRL 14.17 | +0.85% | BRL 14.00 | BRL 14.21 | BRL 13.94 | 11.60K |
| 2026-05-28 | BRL 14.05 | -0.50% | BRL 14.13 | BRL 14.26 | BRL 13.98 | 32.60K |
| 2026-05-27 | BRL 14.12 | -2.49% | BRL 14.48 | BRL 14.95 | BRL 14.12 | 17.50K |