Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AMOB3F - AUTOMOB - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 12,56 | 12,46 | -0,64% | 12,39 | 12,78 | 12,65 | 12,46 | 12,57 | 207 | 5.356.735 |
| 17/7/2026 | 12,74 | 12,54 | -2,49% | 12,54 | 12,88 | 12,70 | 12,52 | 12,67 | 2.841 | 130.117.159 |
| 16/7/2026 | 12,49 | 12,86 | +4,98% | 12,49 | 12,92 | 12,75 | 12,86 | 12,90 | 107 | 1.940.539 |
| 15/7/2026 | 12,42 | 12,25 | -2,16% | 12,19 | 12,66 | 12,47 | 12,25 | 12,50 | 83 | 1.497.439 |
| 14/7/2026 | 12,79 | 12,52 | -1,80% | 12,51 | 12,97 | 12,83 | 12,51 | 12,71 | 425 | 12.488.168 |
| 13/7/2026 | 12,74 | 12,75 | -1,92% | 12,59 | 13,09 | 12,81 | 12,60 | 12,79 | 1.191 | 19.358.012 |
| 10/7/2026 | 12,52 | 13,00 | +4,00% | 12,30 | 13,00 | 12,67 | 12,73 | 13,00 | 653 | 19.741.741 |
| 9/7/2026 | 11,55 | 12,50 | +7,02% | 11,54 | 12,53 | 12,02 | 12,35 | 12,50 | 168 | 3.772.038 |
| 8/7/2026 | 12,50 | 11,68 | -5,88% | 11,55 | 12,56 | 12,32 | 11,57 | 11,80 | 1.001 | 31.899.946 |
| 7/7/2026 | 12,39 | 12,41 | -1,97% | 12,39 | 12,72 | 12,58 | 12,41 | 12,65 | 472 | 21.270.481 |
| 6/7/2026 | 12,67 | 12,66 | -1,25% | 12,40 | 12,91 | 12,72 | 12,38 | 12,77 | 581 | 13.228.888 |
| 3/7/2026 | 12,47 | 12,82 | -0,31% | 12,47 | 13,03 | 12,79 | 12,62 | 13,04 | 579 | 13.051.107 |
| 2/7/2026 | 12,46 | 12,86 | +2,47% | 12,46 | 12,90 | 12,60 | 12,70 | 12,87 | 727 | 19.831.736 |
| 1/7/2026 | 12,17 | 12,55 | +1,78% | 12,17 | 12,82 | 12,48 | 12,55 | 12,83 | 159 | 1.171.892 |
| 30/6/2026 | 12,10 | 12,33 | -2,30% | 12,10 | 12,56 | 12,45 | 12,33 | 12,42 | 123 | 4.491.108 |
| 29/6/2026 | 11,98 | 12,62 | +5,87% | 11,97 | 12,62 | 12,21 | 12,20 | 12,62 | 725 | 13.594.977 |
| 26/6/2026 | 11,88 | 11,92 | -0,17% | 11,88 | 12,18 | 12,11 | 11,90 | 12,16 | 613 | 20.611.304 |
| 25/6/2026 | 11,85 | 11,94 | -1,32% | 11,70 | 12,30 | 12,18 | 11,94 | 12,15 | 118 | 3.808.871 |
| 24/6/2026 | 12,17 | 12,10 | +0,41% | 12,02 | 12,39 | 12,29 | 12,10 | 12,24 | 1.372 | 25.569.387 |
| 23/6/2026 | 11,65 | 12,05 | +0,33% | 11,65 | 12,43 | 12,21 | 12,05 | 12,29 | 325 | 7.481.055 |
| 22/6/2026 | 11,95 | 12,01 | -1,56% | 11,70 | 12,33 | 12,14 | 12,01 | 12,25 | 487 | 21.373.252 |
| 19/6/2026 | 12,15 | 12,20 | -2,24% | 12,00 | 12,57 | 12,33 | 12,06 | 12,43 | 171 | 3.006.510 |
| 18/6/2026 | 12,58 | 12,48 | -0,48% | 12,20 | 12,90 | 12,63 | 12,31 | 12,48 | 2.796 | 73.104.022 |
| 17/6/2026 | 12,60 | 12,54 | -4,20% | 12,54 | 13,32 | 13,24 | 12,67 | 13,00 | 1.419 | 67.667.321 |
| 16/6/2026 | 13,06 | 13,09 | -1,13% | 13,05 | 13,42 | 13,36 | 13,09 | 13,20 | 991 | 40.282.387 |
| 15/6/2026 | 13,37 | 13,24 | -2,50% | 13,24 | 13,75 | 13,52 | 13,24 | 13,45 | 562 | 18.074.347 |
| 12/6/2026 | 13,32 | 13,58 | -0,80% | 13,32 | 13,88 | 13,66 | 13,41 | 13,58 | 1.189 | 40.014.932 |
| 11/6/2026 | 12,61 | 13,69 | +6,95% | 12,61 | 13,69 | 12,96 | 13,44 | 13,71 | 921 | 41.354.998 |
| 10/6/2026 | 12,56 | 12,80 | +1,59% | 12,56 | 13,27 | 13,00 | 12,80 | 13,00 | 1.190 | 43.684.626 |
| 9/6/2026 | 12,54 | 12,60 | -1,95% | 12,54 | 13,07 | 12,90 | 12,60 | 12,96 | 2.027 | 59.710.021 |
| 8/6/2026 | 13,01 | 12,85 | -1,15% | 12,63 | 13,30 | 13,10 | 12,85 | 13,00 | 514 | 18.876.314 |
| 5/6/2026 | 13,01 | 13,00 | -0,99% | 13,00 | 13,35 | 13,19 | 13,00 | 13,25 | 127 | 3.327.702 |
| 3/6/2026 | 14,00 | 13,13 | -5,88% | 13,13 | 14,00 | 13,80 | 13,20 | 13,33 | 1.042 | 37.137.996 |
| 2/6/2026 | 13,72 | 13,95 | -0,43% | 13,72 | 14,18 | 14,10 | 13,95 | 14,06 | 580 | 21.310.389 |
| 1/6/2026 | 13,65 | 14,01 | +0,65% | 13,65 | 14,17 | 14,07 | 14,01 | 14,14 | 2.443 | 88.068.846 |
| 29/5/2026 | 13,84 | 13,92 | -0,29% | 13,84 | 14,14 | 14,09 | 13,94 | 14,06 | 512 | 19.631.242 |
| 28/5/2026 | 13,82 | 13,96 | -0,99% | 13,82 | 14,23 | 14,13 | 14,03 | 14,19 | 1.226 | 38.529.010 |
| 27/5/2026 | 14,19 | 14,10 | -2,56% | 14,10 | 14,78 | 14,51 | 14,08 | 14,30 | 586 | 23.537.724 |
| 26/5/2026 | 14,67 | 14,47 | +0,14% | 14,31 | 14,67 | 14,51 | 14,30 | 14,47 | 389 | 14.708.114 |
| 25/5/2026 | 13,66 | 14,45 | +4,33% | 13,66 | 14,70 | 14,05 | 14,42 | 14,67 | 816 | 25.954.664 |
| 22/5/2026 | 13,87 | 13,85 | -0,50% | 13,82 | 14,06 | 13,95 | 13,85 | 13,86 | 961 | 31.286.970 |
| 21/5/2026 | 14,70 | 13,92 | -6,58% | 13,85 | 14,80 | 14,64 | 13,92 | 14,13 | 2.242 | 74.315.702 |
| 20/5/2026 | 14,05 | 14,90 | +3,91% | 14,05 | 15,00 | 14,55 | 14,78 | 14,90 | 300 | 6.946.063 |
| 19/5/2026 | 14,15 | 14,34 | +0,49% | 14,12 | 14,60 | 14,27 | 14,20 | 14,34 | 505 | 16.102.900 |
| 18/5/2026 | 14,46 | 14,27 | -1,25% | 14,27 | 14,69 | 14,45 | 14,27 | 14,43 | 178 | 4.610.506 |
| 15/5/2026 | 14,95 | 14,45 | -3,02% | 14,43 | 14,95 | 14,75 | 14,45 | 14,71 | 755 | 31.020.005 |
| 14/5/2026 | 14,70 | 14,90 | +4,27% | 14,56 | 15,01 | 14,71 | 14,79 | 14,90 | 910 | 41.287.954 |
| 13/5/2026 | 13,90 | 14,29 | +0,28% | 13,90 | 14,80 | 14,59 | 14,19 | 14,52 | 201 | 4.674.863 |
| 12/5/2026 | 14,79 | 14,25 | -3,98% | 14,15 | 15,10 | 14,89 | 14,25 | 14,48 | 833 | 45.250.626 |
| 11/5/2026 | 14,77 | 14,84 | -1,59% | 14,77 | 15,12 | 15,03 | 14,82 | 14,91 | 196 | 3.972.092 |
| 8/5/2026 | 14,70 | 15,08 | +0,47% | 14,41 | 15,45 | 15,18 | 14,83 | 15,08 | 515 | 13.106.951 |
| 7/5/2026 | 15,00 | 15,01 | +1,90% | 15,00 | 15,63 | 15,36 | 15,01 | 15,30 | 313 | 6.682.067 |
| 6/5/2026 | 14,94 | 14,73 | -1,34% | 14,73 | 15,20 | 15,02 | 14,74 | 14,80 | 231 | 5.624.015 |
| 5/5/2026 | 13,87 | 14,93 | +5,51% | 13,87 | 15,01 | 14,27 | 14,89 | 14,93 | 683 | 20.695.535 |
| 4/5/2026 | 13,56 | 14,15 | +3,06% | 13,56 | 14,57 | 14,17 | 13,95 | 14,15 | 312 | 8.568.725 |
| 30/4/2026 | 13,46 | 13,73 | +1,10% | 13,27 | 13,74 | 13,63 | 13,52 | 13,75 | 111 | 2.345.566 |
| 29/4/2026 | 13,80 | 13,58 | -3,55% | 13,53 | 14,07 | 13,88 | 13,58 | 13,86 | 165 | 5.581.505 |
| 28/4/2026 | 14,00 | 14,08 | -1,26% | 13,98 | 14,55 | 14,20 | 14,08 | 14,18 | 618 | 20.968.424 |
| 27/4/2026 | 13,99 | 14,26 | +2,96% | 13,81 | 14,80 | 14,43 | 14,17 | 14,26 | 633 | 14.819.414 |
| 24/4/2026 | 13,70 | 13,85 | +3,82% | 13,42 | 13,91 | 13,60 | 13,55 | 13,87 | 1.343 | 44.960.242 |
| 23/4/2026 | 13,30 | 13,34 | +0,15% | 13,30 | 13,82 | 13,63 | 13,34 | 13,58 | 266 | 4.726.709 |
| 22/4/2026 | 13,61 | 13,32 | -4,45% | 13,31 | 13,94 | 13,69 | 13,32 | 13,67 | 1.925 | 71.875.504 |
| 20/4/2026 | 13,79 | 13,94 | +0,94% | 13,66 | 14,04 | 13,76 | 13,69 | 13,94 | 1.769 | 51.514.529 |
| 17/4/2026 | 13,98 | 13,81 | +1,25% | 13,44 | 13,98 | 13,63 | 13,60 | 13,81 | 1.236 | 63.097.171 |
| 16/4/2026 | 13,58 | 13,64 | -1,52% | 13,38 | 14,09 | 13,88 | 13,38 | 13,64 | 364 | 14.012.960 |
| 15/4/2026 | 13,79 | 13,85 | -0,07% | 13,77 | 13,98 | 13,87 | 13,85 | 13,98 | 2.061 | 67.048.960 |
| 14/4/2026 | 13,86 | 13,86 | -1,70% | 13,86 | 14,15 | 13,98 | 13,86 | 13,95 | 950 | 26.773.828 |
| 13/4/2026 | 13,75 | 14,10 | +1,95% | 13,67 | 14,10 | 13,79 | 13,99 | 14,10 | 2.168 | 97.930.549 |
| 10/4/2026 | 13,66 | 13,83 | -0,79% | 13,66 | 14,05 | 13,76 | 13,83 | 13,97 | 911 | 43.357.387 |
| 9/4/2026 | 13,10 | 13,94 | +2,42% | 13,10 | 14,06 | 13,52 | 13,85 | 13,94 | 1.582 | 66.370.290 |
| 8/4/2026 | 13,30 | 13,61 | +2,33% | 13,03 | 13,91 | 13,65 | 13,29 | 13,61 | 784 | 25.519.662 |
| 7/4/2026 | 13,27 | 13,30 | -1,92% | 13,11 | 13,65 | 13,51 | 13,10 | 13,30 | 1.515 | 58.874.730 |
| 6/4/2026 | 13,73 | 13,56 | -0,22% | 13,42 | 14,00 | 13,77 | 13,56 | 13,63 | 1.723 | 56.347.474 |
| 2/4/2026 | 13,40 | 13,59 | -0,73% | 13,00 | 13,87 | 13,35 | 13,55 | 13,70 | 1.352 | 64.741.833 |
| 1/4/2026 | 12,59 | 13,69 | +6,54% | 12,58 | 14,30 | 12,87 | 13,41 | 13,69 | 1.479 | 55.729.586 |
| 31/3/2026 | 12,30 | 12,85 | +6,99% | 12,20 | 12,85 | 12,39 | 12,58 | 12,85 | 1.448 | 50.407.925 |
| 30/3/2026 | 11,81 | 12,01 | -0,41% | 11,81 | 12,40 | 12,03 | 12,01 | 12,25 | 474 | 12.277.906 |
| 27/3/2026 | 12,10 | 12,06 | -1,47% | 12,00 | 12,40 | 12,13 | 11,94 | 12,06 | 1.121 | 42.798.618 |
| 26/3/2026 | 12,14 | 12,24 | +1,92% | 11,91 | 12,33 | 11,96 | 12,01 | 12,24 | 1.027 | 38.596.586 |
| 25/3/2026 | 12,36 | 12,01 | 0,00% | 11,68 | 12,51 | 12,25 | 12,01 | 12,28 | 1.377 | 59.862.278 |
| 24/3/2026 | 11,70 | 12,01 | -0,91% | 11,70 | 12,38 | 12,15 | 12,01 | 12,35 | 244 | 4.642.856 |
| 23/3/2026 | 11,37 | 12,12 | +8,80% | 11,10 | 12,21 | 11,40 | 12,12 | 12,25 | 939 | 32.646.726 |
| 20/3/2026 | 11,48 | 11,14 | -1,94% | 11,11 | 11,48 | 11,20 | 11,14 | 11,27 | 815 | 31.129.743 |
| 19/3/2026 | 11,25 | 11,36 | +2,16% | 11,05 | 11,61 | 11,32 | 11,07 | 11,36 | 276 | 3.793.662 |
| 18/3/2026 | 11,11 | 11,12 | +1,09% | 10,83 | 11,22 | 11,06 | 11,09 | 11,24 | 186 | 2.378.091 |
| 17/3/2026 | 11,53 | 11,00 | -7,41% | 10,72 | 11,68 | 11,39 | 11,00 | 11,24 | 649 | 14.409.521 |
| 16/3/2026 | 11,74 | 11,88 | +0,25% | 11,55 | 11,91 | 11,78 | 11,55 | 11,88 | 202 | 2.689.564 |
| 13/3/2026 | 12,12 | 11,85 | -4,13% | 11,76 | 12,45 | 12,30 | 11,75 | 11,85 | 434 | 11.940.714 |
| 12/3/2026 | 12,39 | 12,36 | +0,32% | 12,05 | 12,39 | 12,22 | 12,10 | 12,36 | 987 | 40.048.173 |
| 11/3/2026 | 12,51 | 12,32 | -2,07% | 12,22 | 12,67 | 12,41 | 12,32 | 12,48 | 261 | 5.452.589 |
| 10/3/2026 | 12,55 | 12,58 | +0,24% | 12,55 | 12,85 | 12,67 | 12,58 | 12,66 | 212 | 3.114.558 |
| 9/3/2026 | 12,71 | 12,55 | -0,24% | 12,28 | 12,71 | 12,66 | 12,55 | 12,80 | 2.329 | 111.280.267 |
| 6/3/2026 | 12,75 | 12,58 | -1,87% | 12,47 | 12,84 | 12,76 | 12,55 | 12,81 | 1.418 | 64.183.452 |
| 5/3/2026 | 13,01 | 12,82 | -2,36% | 12,48 | 13,14 | 12,88 | 12,60 | 12,82 | 337 | 5.622.952 |
| 4/3/2026 | 13,00 | 13,13 | -0,53% | 12,95 | 13,14 | 13,08 | 13,12 | 13,13 | 1.364 | 65.878.196 |
| 3/3/2026 | 13,39 | 13,20 | -1,35% | 12,95 | 13,39 | 13,19 | 12,98 | 13,20 | 1.312 | 61.003.473 |
| 2/3/2026 | 12,99 | 13,38 | +2,92% | 12,99 | 13,39 | 13,14 | 13,20 | 13,38 | 1.074 | 46.100.511 |
| 27/2/2026 | 13,19 | 13,00 | -1,52% | 13,00 | 13,46 | 13,20 | 13,00 | 13,22 | 188 | 2.757.288 |
| 26/2/2026 | 13,10 | 13,20 | +0,15% | 13,10 | 13,43 | 13,28 | 13,20 | 13,38 | 168 | 2.926.451 |
| 25/2/2026 | 13,05 | 13,18 | -0,98% | 13,05 | 13,35 | 13,24 | 13,18 | 13,35 | 238 | 4.973.062 |
| 24/2/2026 | 12,99 | 13,31 | +0,45% | 12,99 | 13,34 | 13,25 | 13,26 | 13,31 | 175 | 3.480.603 |
| 23/2/2026 | 13,03 | 13,25 | +0,38% | 13,00 | 13,47 | 13,21 | 13,00 | 13,25 | 227 | 4.137.571 |
| 20/2/2026 | 13,08 | 13,20 | 0,00% | 13,08 | 13,61 | 13,39 | 13,20 | 13,44 | 274 | 5.201.235 |
| 19/2/2026 | 13,05 | 13,20 | +0,84% | 13,05 | 13,44 | 13,28 | 13,20 | 13,37 | 598 | 17.913.481 |
| 18/2/2026 | 13,02 | 13,09 | -0,83% | 13,00 | 13,28 | 13,17 | 13,09 | 13,16 | 1.439 | 64.364.705 |
| 13/2/2026 | 13,06 | 13,20 | -2,15% | 13,01 | 13,26 | 13,12 | 13,04 | 13,20 | 224 | 3.536.191 |
| 11/2/2026 | 13,50 | 13,49 | -0,30% | 13,35 | 13,71 | 13,61 | 13,37 | 13,49 | 679 | 26.272.477 |
| 10/2/2026 | 13,30 | 13,53 | +0,45% | 13,30 | 14,08 | 13,60 | 13,53 | 13,67 | 740 | 30.532.631 |
| 9/2/2026 | 13,40 | 13,47 | +0,82% | 13,28 | 13,80 | 13,47 | 13,47 | 13,52 | 637 | 23.568.634 |
| 6/2/2026 | 13,03 | 13,36 | +0,68% | 13,03 | 13,55 | 13,34 | 13,26 | 13,54 | 294 | 5.462.684 |
| 5/2/2026 | 13,37 | 13,27 | -2,78% | 13,27 | 13,73 | 13,53 | 13,27 | 13,47 | 1.169 | 46.461.026 |
| 4/2/2026 | 14,00 | 13,65 | -3,19% | 13,28 | 14,06 | 13,63 | 13,31 | 13,65 | 222 | 4.266.890 |
| 3/2/2026 | 13,40 | 14,10 | +5,30% | 13,40 | 14,11 | 13,79 | 13,96 | 14,10 | 375 | 7.371.389 |
| 2/2/2026 | 13,29 | 13,39 | +3,24% | 13,09 | 13,39 | 13,26 | 13,31 | 13,39 | 310 | 7.247.743 |
| 30/1/2026 | 13,23 | 12,97 | -2,55% | 12,97 | 13,58 | 13,34 | 12,97 | 13,25 | 214 | 3.580.733 |
| 29/1/2026 | 13,30 | 13,31 | -1,41% | 13,27 | 14,28 | 13,65 | 13,31 | 13,49 | 349 | 7.236.781 |
| 28/1/2026 | 13,25 | 13,50 | +1,12% | 13,25 | 13,58 | 13,45 | 13,32 | 13,52 | 286 | 5.628.781 |
| 27/1/2026 | 13,67 | 13,35 | -1,11% | 13,35 | 13,85 | 13,67 | 13,35 | 13,49 | 684 | 20.832.233 |
| 26/1/2026 | 13,60 | 13,50 | -1,82% | 13,30 | 13,80 | 13,64 | 13,50 | 13,59 | 849 | 27.435.850 |
| 23/1/2026 | 13,12 | 13,75 | +4,17% | 13,12 | 13,75 | 13,36 | 13,48 | 13,75 | 908 | 35.439.684 |
| 22/1/2026 | 13,18 | 13,20 | -0,08% | 13,12 | 13,40 | 13,20 | 13,11 | 13,20 | 188 | 3.847.514 |
| 21/1/2026 | 13,00 | 13,21 | -0,30% | 13,00 | 13,29 | 13,18 | 13,10 | 13,21 | 245 | 3.954.350 |