Automob ON

AMOB3
🏛️ brazil →
13.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12.63 13.00 12.62 13.00 0.0M
2025-09-25 13.15 13.19 12.55 12.70 0.0M
2025-09-24 12.90 13.15 12.81 13.15 0.0M
2025-09-23 12.65 12.94 12.62 12.87 0.1M
2025-09-22 12.87 13.08 12.40 12.54 0.0M
2025-09-19 13.29 13.29 12.75 13.00 0.1M
2025-09-18 13.20 13.20 12.95 13.08 0.0M
2025-09-17 12.93 13.05 12.86 13.04 0.0M
2025-09-16 12.96 12.98 12.84 12.95 0.0M
2025-09-15 12.97 12.97 12.52 12.95 0.0M
2025-09-12 12.90 12.98 12.62 12.95 0.0M
2025-09-11 12.90 13.00 12.68 13.00 0.0M
2025-09-10 12.60 12.60 12.40 12.56 0.1M
2025-09-09 12.86 12.90 12.40 12.46 0.0M
2025-09-08 12.90 13.38 12.60 12.61 0.1M
2025-09-05 12.57 13.00 12.57 12.84 0.1M
2025-09-04 12.50 12.78 12.48 12.52 0.0M
2025-09-03 12.22 12.78 12.22 12.50 0.0M
2025-09-02 12.24 12.60 12.17 12.30 0.0M
2025-09-01 12.85 12.85 12.22 12.22 0.1M
2025-08-29 12.46 13.02 12.46 12.83 0.3M
2025-08-28 12.39 12.50 12.03 12.30 0.1M
2025-08-27 11.84 12.39 11.84 12.33 0.1M
2025-08-26 12.10 12.65 11.80 11.81 0.2M
2025-08-25 11.00 12.22 11.00 12.05 0.2M
2025-08-22 10.89 11.26 10.89 11.10 0.1M
2025-08-21 11.11 11.18 10.83 10.85 0.0M
2025-08-20 10.99 11.10 10.90 11.10 0.0M
2025-08-19 11.00 11.19 10.80 10.80 0.0M
2025-08-18 11.02 11.15 11.02 11.05 0.0M
2025-08-15 11.09 11.39 11.02 11.02 0.0M
2025-08-14 11.46 11.59 11.10 11.10 0.1M
2025-08-13 11.47 11.55 11.19 11.36 0.0M
2025-08-12 11.07 11.90 10.97 11.49 0.2M
2025-08-11 11.40 11.46 11.06 11.14 0.0M
2025-08-08 11.00 11.53 10.99 11.39 0.1M
2025-08-07 10.96 11.24 10.96 11.14 0.0M
2025-08-06 11.13 11.37 10.96 11.09 0.0M
2025-08-05 11.25 11.25 10.88 11.13 0.0M
2025-08-04 11.22 11.22 10.81 11.00 0.0M
2025-08-01 11.15 11.27 10.87 11.06 0.1M
2025-07-31 11.13 11.14 10.81 11.10 0.0M
2025-07-30 11.12 11.12 10.73 10.99 0.1M
2025-07-29 11.28 11.28 10.86 11.12 0.0M
2025-07-28 10.91 11.10 10.85 11.10 0.0M
2025-07-25 10.94 11.09 10.92 10.93 0.0M
2025-07-24 11.03 11.24 10.90 11.24 0.0M
2025-07-23 10.40 11.29 10.40 11.29 0.1M
2025-07-22 10.57 10.85 10.49 10.49 0.1M
2025-07-21 10.50 11.00 10.50 10.80 0.1M
2025-07-18 10.97 10.97 10.56 10.56 0.1M
2025-07-17 10.97 11.21 10.85 10.95 0.1M
2025-07-16 11.25 11.56 10.83 10.97 0.1M
2025-07-15 11.73 11.76 11.23 11.25 0.1M
2025-07-14 11.32 11.80 11.32 11.80 0.1M
2025-07-11 11.55 11.58 11.37 11.50 0.0M
2025-07-10 11.53 11.72 11.32 11.65 0.0M
2025-07-09 11.97 11.97 11.56 11.65 0.0M
2025-07-08 12.20 12.20 11.52 11.85 0.1M
2025-07-07 12.00 12.24 12.00 12.24 0.1M
2025-07-04 11.85 12.25 11.70 12.10 0.1M
2025-07-03 11.29 11.89 11.25 11.85 0.1M
2025-07-02 11.47 11.59 11.16 11.48 0.1M
2025-07-01 11.71 11.82 11.30 11.47 0.1M
2025-06-30 11.41 11.69 11.15 11.69 0.2M
2025-06-27 10.70 11.60 10.69 11.41 0.3M
2025-06-26 10.33 10.87 10.22 10.77 0.1M
2025-06-25 10.36 10.41 10.23 10.30 0.1M
2025-06-24 10.16 10.66 10.16 10.33 0.1M
2025-06-23 10.58 10.58 10.00 10.30 0.2M
2025-06-20 10.80 10.85 10.54 10.54 0.5M
2025-06-18 10.41 11.10 10.24 10.91 0.2M
2025-06-17 10.61 10.71 10.00 10.40 0.3M
2025-06-16 11.09 11.25 10.55 10.58 0.4M
2025-06-13 11.75 11.86 11.03 11.03 0.3M
2025-06-12 11.82 12.05 11.70 11.70 0.2M
2025-06-11 12.07 12.35 11.85 11.93 0.2M
2025-06-10 12.07 12.60 12.07 12.07 0.3M
2025-06-09 12.03 12.40 11.85 12.06 0.1M
2025-06-06 12.45 12.47 11.82 11.88 0.1M
2025-06-05 12.33 12.80 12.16 12.25 0.2M
2025-06-04 12.05 12.99 12.00 12.23 0.3M
2025-06-03 11.95 12.05 11.62 11.71 0.2M
2025-06-02 12.60 12.95 11.77 11.77 0.3M
2025-05-30 13.00 13.26 12.40 12.50 0.2M
2025-05-29 11.65 13.42 11.61 13.42 0.5M
2025-05-28 12.50 13.00 12.00 12.00 0.1M
2025-05-27 12.50 13.00 12.00 12.50 0.1M
2025-05-26 12.50 13.00 12.00 12.50 0.1M
2025-05-23 12.50 13.00 12.50 12.50 0.2M
2025-05-22 13.00 13.00 12.50 12.50 0.1M
2025-05-21 13.00 13.50 12.50 13.00 0.0M
2025-05-20 13.00 13.50 12.50 13.50 0.1M
2025-05-19 13.00 13.50 12.50 13.00 0.0M
2025-05-16 12.50 13.50 12.50 13.50 0.1M
2025-05-15 13.00 13.50 12.50 13.00 0.1M
2025-05-14 13.50 13.50 13.00 13.00 0.1M
2025-05-13 13.50 13.50 13.00 13.50 0.0M
2025-05-12 14.00 14.50 13.00 13.50 0.1M
2025-05-09 14.00 14.50 13.00 13.50 0.2M
2025-05-08 13.50 14.50 13.50 14.00 0.3M
2025-05-07 13.50 14.00 13.00 13.50 0.1M
2025-05-06 13.50 14.00 13.00 13.50 0.1M
2025-05-05 14.00 14.00 13.00 13.50 0.3M
2025-05-02 13.50 14.00 13.00 14.00 0.5M
2025-04-30 13.50 14.00 13.00 13.50 0.3M
2025-04-29 12.50 14.00 12.50 13.00 0.5M
2025-04-28 12.00 13.00 11.50 13.00 0.4M
2025-04-25 12.00 12.50 12.00 12.00 0.1M
2025-04-24 12.50 12.50 11.50 12.00 0.2M
2025-04-23 12.50 12.50 12.00 12.00 0.1M
2025-04-22 12.00 12.50 11.50 12.50 0.1M
2025-04-17 12.00 12.50 11.50 12.50 0.1M
2025-04-16 12.00 12.00 11.50 12.00 0.1M
2025-04-15 12.00 12.50 11.50 12.00 0.2M
2025-04-14 12.00 12.50 11.50 12.00 0.2M
2025-04-11 12.00 12.50 11.50 12.00 0.3M
2025-04-10 12.00 12.50 11.50 12.00 0.2M
2025-04-09 12.00 12.50 11.50 12.00 0.2M
2025-04-08 12.50 13.00 11.50 12.00 0.3M
2025-04-07 12.50 12.50 12.00 12.50 0.1M
2025-04-04 13.00 13.00 12.00 12.50 0.2M
2025-04-03 12.50 13.50 12.50 13.00 0.2M
2025-04-02 13.00 13.00 12.50 13.00 0.1M
2025-04-01 12.50 13.00 12.50 13.00 0.2M
2025-03-31 12.50 13.00 12.50 12.50 0.2M
2025-03-28 13.00 13.00 12.50 12.50 0.2M
2025-03-27 13.00 13.50 12.50 13.00 0.2M
2025-03-26 13.50 13.50 12.50 12.50 0.4M
2025-03-25 13.00 13.50 13.00 13.50 0.1M
2025-03-24 13.50 14.00 13.00 13.00 0.3M
2025-03-21 14.50 15.00 13.00 13.50 0.6M
2025-03-20 15.50 15.50 15.00 15.00 0.4M
2025-03-19 14.50 15.00 14.00 14.50 0.2M
2025-03-18 15.00 15.50 14.00 14.50 0.6M
2025-03-17 14.50 15.00 14.00 14.50 0.5M
2025-03-14 12.50 14.00 12.00 14.00 0.7M
2025-03-13 12.50 13.00 12.00 12.00 0.2M
2025-03-12 13.00 13.00 12.50 12.50 0.2M
2025-03-11 13.00 13.00 12.50 13.00 0.2M
2025-03-10 12.50 13.00 12.50 12.50 0.1M
2025-03-07 12.50 13.00 12.00 13.00 0.3M
2025-03-06 12.00 12.50 12.00 12.50 0.1M
2025-03-05 12.50 12.50 12.00 12.00 0.1M
2025-02-28 13.00 13.00 12.50 12.50 0.2M
2025-02-27 12.50 13.00 12.50 13.00 0.1M
2025-02-26 13.00 13.50 12.50 12.50 0.2M
2025-02-25 12.50 13.00 12.50 13.00 0.2M
2025-02-24 13.50 14.00 13.00 13.00 0.1M
2025-02-21 13.00 13.50 13.00 13.50 0.1M
2025-02-20 13.50 13.50 13.00 13.00 0.1M
2025-02-19 14.00 14.00 13.50 13.50 0.2M
2025-02-18 14.50 15.00 13.50 14.00 0.5M
2025-02-17 13.50 15.00 13.00 14.00 1.0M
2025-02-14 13.50 14.00 13.00 13.50 0.3M
2025-02-13 13.50 13.50 12.50 13.00 0.2M
2025-02-12 13.50 14.00 13.00 13.50 0.3M
2025-02-11 15.00 15.50 13.50 14.00 0.7M
2025-02-10 12.50 14.50 12.00 14.50 1.0M
2025-02-07 13.50 14.00 12.50 12.50 0.6M
2025-02-06 14.00 14.50 13.50 13.50 0.5M
2025-02-05 15.00 15.50 14.00 14.50 0.5M
2025-02-04 16.00 16.00 15.00 15.00 0.6M
2025-02-03 15.50 16.00 15.00 16.00 0.9M
2025-01-31 15.50 16.50 15.00 15.50 1.1M
2025-01-30 15.50 16.00 15.00 15.50 0.4M
2025-01-29 15.50 16.00 15.00 15.00 0.1M
2025-01-28 15.50 16.00 15.00 15.50 0.2M
2025-01-27 15.50 16.00 15.00 15.50 0.4M
2025-01-24 15.50 15.50 15.00 15.50 0.1M
2025-01-23 15.50 16.00 15.00 15.50 0.2M
2025-01-22 15.50 16.00 15.00 15.50 0.4M
2025-01-21 16.50 17.00 16.00 16.00 0.2M
2025-01-20 17.00 17.00 16.00 16.50 0.5M
2025-01-17 17.50 17.50 16.50 17.00 0.2M
2025-01-16 17.00 17.50 16.50 17.50 0.2M
2025-01-15 17.00 17.50 17.00 17.50 0.2M
2025-01-14 17.00 17.50 16.50 17.00 0.3M
2025-01-13 17.50 18.00 16.50 17.00 0.3M
2025-01-10 17.50 18.00 17.00 17.50 0.3M
2025-01-09 18.00 18.50 17.50 17.50 0.4M
2025-01-08 17.50 18.50 16.50 17.50 0.7M
2025-01-07 16.00 17.50 16.00 17.50 0.6M
2025-01-06 16.50 17.00 16.00 16.50 0.3M
2025-01-03 17.00 17.50 16.50 16.50 0.3M
2025-01-02 17.00 17.50 16.00 17.00 0.5M