Automob Participacoes S.A AMOB3
BMFBOVESPA · Brezilya · Perakende Ticaret
BRL 12,20-0,60 (-%4,69)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |