São Paulo - Delayed Quote BRL

Autohome Inc. (A1TH34.SA)

Compare
15.20 -0.20 (-1.30%)
At close: September 13 at 4:47 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 14.96 15.20 14.96 15.20 15.20 91
Sep 12, 2024 15.40 15.40 15.40 15.40 15.40 -
Sep 11, 2024 15.40 15.40 15.40 15.40 15.40 1
Sep 10, 2024 15.40 15.40 15.34 15.40 15.40 10
Sep 9, 2024 14.75 15.42 14.75 15.35 15.35 109
Sep 6, 2024 15.32 15.34 15.32 15.32 15.32 35
Sep 5, 2024 15.53 15.53 15.27 15.33 15.33 439
Sep 4, 2024 14.01 14.01 14.01 14.01 14.01 -
Sep 3, 2024 14.01 14.01 14.01 14.01 14.01 -
Sep 2, 2024 14.30 14.30 14.01 14.01 14.01 31
Aug 30, 2024 14.17 14.17 14.16 14.16 14.16 12
Aug 29, 2024 14.09 14.20 14.09 14.20 14.20 96
Aug 28, 2024 13.63 13.66 13.62 13.66 13.66 108
Aug 27, 2024 13.64 13.67 13.61 13.62 13.62 268
Aug 26, 2024 13.73 13.76 13.55 13.55 13.55 9
Aug 23, 2024 13.55 13.55 13.25 13.26 13.26 17
Aug 22, 2024 13.38 13.55 13.38 13.55 13.55 102
Aug 21, 2024 13.15 13.15 13.13 13.13 13.13 2
Aug 20, 2024 13.05 13.05 12.76 12.76 12.76 3
Aug 19, 2024 12.80 12.82 12.80 12.82 12.82 11
Aug 16, 2024 12.80 12.88 12.67 12.80 12.80 21
Aug 15, 2024 12.69 12.69 12.56 12.67 12.67 42
Aug 14, 2024 12.32 12.32 12.29 12.29 12.29 11
Aug 13, 2024 12.33 12.37 12.10 12.36 12.36 65
Aug 12, 2024 12.61 12.61 12.43 12.49 12.49 233
Aug 9, 2024 12.64 12.65 12.61 12.65 12.65 12
Aug 8, 2024 12.84 13.04 12.84 12.93 12.93 73
Aug 7, 2024 13.34 13.40 12.84 12.84 12.84 41
Aug 6, 2024 13.45 13.45 13.34 13.34 13.34 6
Aug 5, 2024 13.23 13.64 13.23 13.45 13.45 104
Aug 2, 2024 13.33 13.33 12.94 13.06 13.06 56
Aug 1, 2024 13.82 13.82 13.33 13.33 13.33 92
Jul 31, 2024 14.15 14.15 14.06 14.06 14.06 24
Jul 30, 2024 13.80 13.80 13.61 13.61 13.61 5
Jul 29, 2024 13.95 14.00 13.90 13.95 13.95 48
Jul 26, 2024 14.04 14.04 13.95 13.95 13.95 34
Jul 25, 2024 14.14 14.14 14.14 14.14 14.14 8
Jul 24, 2024 14.02 14.03 13.98 14.03 14.03 121
Jul 23, 2024 13.82 13.85 13.60 13.77 13.77 373
Jul 22, 2024 14.22 14.22 13.82 13.93 13.93 35
Jul 19, 2024 14.31 14.32 14.12 14.22 14.22 110
Jul 18, 2024 15.32 15.32 15.32 15.32 15.32 110
Jul 17, 2024 15.30 15.32 15.30 15.32 15.32 20
Jul 16, 2024 14.94 14.94 14.94 14.94 14.94 -
Jul 15, 2024 15.09 15.09 14.80 14.94 14.94 827
Jul 12, 2024 15.60 15.68 15.40 15.40 15.40 177
Jul 11, 2024 15.08 15.40 15.08 15.40 15.40 662
Jul 10, 2024 14.50 15.20 14.50 15.08 15.08 6,366
Jul 9, 2024 0.29 Dividend
Jul 9, 2024 15.00 15.00 14.11 14.80 14.80 2,330
Jul 8, 2024 14.93 15.40 14.93 15.28 14.99 1,506
Jul 5, 2024 15.38 15.42 14.88 14.90 14.61 5,828
Jul 4, 2024 15.32 15.38 15.32 15.38 15.08 46
Jul 3, 2024 15.34 15.56 15.34 15.56 15.26 25
Jul 2, 2024 15.32 15.54 15.17 15.34 15.05 334
Jul 1, 2024 15.40 15.46 15.24 15.24 14.95 93
Jun 28, 2024 14.97 15.16 14.97 15.16 14.87 47
Jun 27, 2024 15.14 15.18 14.97 14.97 14.68 107
Jun 26, 2024 14.95 14.95 14.95 14.95 14.66 -
Jun 25, 2024 14.74 14.98 14.74 14.95 14.66 15,363
Jun 24, 2024 14.81 14.81 14.71 14.75 14.47 33
Jun 21, 2024 14.31 14.31 14.31 14.31 14.04 33
Jun 20, 2024 14.58 14.96 14.58 14.96 14.67 15,189
Jun 19, 2024 14.01 14.75 14.01 14.75 14.47 44
Jun 18, 2024 14.58 14.58 14.58 14.58 14.30 2
Jun 17, 2024 14.58 14.61 14.42 14.58 14.30 44
Jun 14, 2024 15.30 15.30 15.16 15.26 14.97 8
Jun 13, 2024 15.18 15.18 15.12 15.12 14.83 57
Jun 12, 2024 14.59 14.59 14.59 14.59 14.31 -
Jun 11, 2024 14.77 14.77 14.59 14.59 14.31 5
Jun 10, 2024 14.86 14.86 14.77 14.77 14.49 7
Jun 7, 2024 14.82 14.82 14.70 14.70 14.42 65
Jun 6, 2024 15.05 15.06 15.05 15.06 14.77 90
Jun 5, 2024 14.81 14.81 14.81 14.81 14.53 -
Jun 4, 2024 14.81 14.81 14.81 14.81 14.53 -
Jun 3, 2024 14.96 14.96 14.81 14.81 14.53 150
May 31, 2024 14.40 14.40 14.40 14.40 14.12 -
May 29, 2024 14.59 14.59 14.40 14.40 14.12 15
May 28, 2024 14.49 14.49 14.49 14.49 14.21 206
May 27, 2024 13.88 13.88 13.88 13.88 13.61 -
May 24, 2024 13.87 13.88 13.87 13.88 13.61 7
May 23, 2024 14.03 14.03 13.94 13.94 13.67 3
May 22, 2024 14.65 14.65 14.65 14.65 14.37 -
May 21, 2024 14.65 14.65 14.65 14.65 14.37 2
May 20, 2024 15.00 15.00 15.00 15.00 14.71 1
May 17, 2024 15.17 15.17 15.17 15.17 14.88 1
May 16, 2024 15.17 15.17 15.17 15.17 14.88 20
May 15, 2024 14.90 14.90 14.90 14.90 14.61 -
May 14, 2024 15.30 15.30 14.90 14.90 14.61 2
May 13, 2024 15.40 15.40 15.20 15.32 15.03 33
May 10, 2024 15.02 15.02 15.02 15.02 14.73 11
May 9, 2024 14.91 14.94 14.87 14.88 14.59 208
May 8, 2024 14.22 14.31 14.22 14.30 14.03 13
May 7, 2024 13.48 13.48 13.48 13.48 13.22 -
May 6, 2024 13.48 13.48 13.48 13.48 13.22 -
May 3, 2024 13.48 13.48 13.48 13.48 13.22 7
May 2, 2024 13.25 13.25 13.25 13.25 13.00 -
Apr 30, 2024 13.25 13.25 13.25 13.25 13.00 500
Apr 29, 2024 13.24 13.24 13.10 13.10 12.85 2
Apr 26, 2024 13.24 13.24 13.24 13.24 12.99 500
Apr 25, 2024 12.90 12.90 12.90 12.90 12.65 1
Apr 24, 2024 13.00 13.00 13.00 13.00 12.75 1,000
Apr 23, 2024 12.66 12.66 12.66 12.66 12.42 -
Apr 22, 2024 12.66 12.66 12.66 12.66 12.42 -
Apr 19, 2024 12.70 12.70 12.66 12.66 12.42 9
Apr 18, 2024 12.93 12.93 12.93 12.93 12.68 -
Apr 17, 2024 12.93 12.93 12.93 12.93 12.68 -
Apr 16, 2024 12.93 12.93 12.93 12.93 12.68 -
Apr 15, 2024 12.93 12.93 12.93 12.93 12.68 1
Apr 12, 2024 13.77 13.77 13.77 13.77 13.51 -
Apr 11, 2024 13.68 13.77 13.68 13.77 13.51 25
Apr 10, 2024 13.35 13.35 13.35 13.35 13.09 -
Apr 9, 2024 13.35 13.35 13.35 13.35 13.09 -
Apr 8, 2024 13.42 13.42 13.35 13.35 13.09 2
Apr 5, 2024 13.54 13.54 13.54 13.54 13.28 -
Apr 4, 2024 13.54 13.54 13.54 13.54 13.28 7
Apr 3, 2024 13.54 13.54 13.54 13.54 13.28 -
Apr 2, 2024 13.49 13.54 13.49 13.54 13.28 2
Apr 1, 2024 13.56 13.56 13.49 13.49 13.23 16
Mar 28, 2024 12.76 12.76 12.76 12.76 12.52 -
Mar 27, 2024 12.76 12.76 12.76 12.76 12.52 2
Mar 26, 2024 12.84 12.84 12.84 12.84 12.59 2
Mar 25, 2024 13.15 13.15 13.15 13.15 12.90 -
Mar 22, 2024 13.15 13.15 13.15 13.15 12.90 -
Mar 21, 2024 13.15 13.15 13.15 13.15 12.90 -
Mar 20, 2024 13.15 13.15 13.15 13.15 12.90 -
Mar 19, 2024 13.15 13.15 13.15 13.15 12.90 1
Mar 18, 2024 13.20 13.20 13.20 13.20 12.95 -
Mar 15, 2024 13.30 13.30 13.20 13.20 12.95 3
Mar 14, 2024 13.52 13.52 13.52 13.52 13.26 -
Mar 13, 2024 13.52 13.52 13.52 13.52 13.26 2
Mar 12, 2024 13.53 13.62 13.52 13.52 13.26 17
Mar 11, 2024 12.76 12.76 12.76 12.76 12.52 -
Mar 8, 2024 12.76 12.76 12.76 12.76 12.52 126
Mar 7, 2024 12.34 12.76 12.34 12.76 12.52 510
Mar 6, 2024 12.81 12.81 12.74 12.74 12.50 303
Mar 5, 2024 12.92 12.92 12.92 12.92 12.67 -
Mar 4, 2024 12.92 12.92 12.92 12.92 12.67 -
Mar 1, 2024 12.30 12.92 12.30 12.92 12.67 13
Feb 29, 2024 13.22 13.22 12.87 12.95 12.70 505
Feb 28, 2024 13.22 13.22 13.22 13.22 12.97 1
Feb 27, 2024 13.24 13.24 13.24 13.24 12.99 2
Feb 26, 2024 13.11 13.11 13.11 13.11 12.86 1
Feb 23, 2024 13.36 13.36 13.36 13.36 13.10 -
Feb 22, 2024 13.39 13.39 13.36 13.36 13.10 4
Feb 21, 2024 13.19 13.19 13.19 13.19 12.94 -
Feb 20, 2024 13.19 13.19 13.19 13.19 12.94 2
Feb 19, 2024 13.37 13.37 13.37 13.37 13.11 -
Feb 16, 2024 13.37 13.37 13.37 13.37 13.11 -
Feb 15, 2024 13.37 13.37 13.37 13.37 13.11 1
Feb 14, 2024 13.16 13.16 13.16 13.16 12.91 1
Feb 9, 2024 12.94 12.94 12.94 12.94 12.69 -
Feb 8, 2024 12.94 12.94 12.94 12.94 12.69 -
Feb 7, 2024 13.00 13.00 12.94 12.94 12.69 4
Feb 6, 2024 12.19 12.19 12.19 12.19 11.96 -
Feb 5, 2024 11.81 12.20 11.81 12.19 11.96 4
Feb 2, 2024 12.18 12.18 12.01 12.01 11.78 27
Feb 1, 2024 12.64 12.64 12.18 12.18 11.95 1,036
Jan 31, 2024 12.53 12.53 12.39 12.39 12.15 370
Jan 30, 2024 12.25 12.25 12.25 12.25 12.01 -
Jan 29, 2024 12.25 12.25 12.25 12.25 12.01 1
Jan 26, 2024 12.35 12.35 12.35 12.35 12.11 1
Jan 25, 2024 12.17 12.17 12.17 12.17 11.94 5
Jan 24, 2024 12.48 12.48 12.04 12.04 11.81 4
Jan 23, 2024 12.02 12.48 12.02 12.48 12.24 3
Jan 22, 2024 12.40 12.40 12.10 12.10 11.87 14
Jan 19, 2024 12.30 12.40 12.29 12.40 12.16 307
Jan 18, 2024 12.02 12.02 12.02 12.02 11.79 2
Jan 17, 2024 12.16 12.16 12.12 12.12 11.89 2
Jan 16, 2024 12.29 12.29 12.05 12.21 11.98 32
Jan 15, 2024 12.77 12.77 12.75 12.75 12.51 2
Jan 12, 2024 13.37 13.41 12.90 12.90 12.65 17
Jan 11, 2024 12.76 12.76 12.76 12.76 12.52 3
Jan 10, 2024 13.18 13.18 12.68 12.76 12.52 1,010
Jan 9, 2024 13.18 13.18 13.18 13.18 12.93 -
Jan 8, 2024 13.20 13.28 13.18 13.18 12.93 18
Jan 5, 2024 13.55 13.55 13.55 13.55 13.29 5
Jan 4, 2024 13.67 13.67 13.67 13.67 13.41 5
Jan 3, 2024 13.27 13.37 13.27 13.37 13.11 6
Jan 2, 2024 13.36 13.36 13.36 13.36 13.10 16
Dec 28, 2023 13.37 13.50 13.37 13.50 13.24 21
Dec 27, 2023 0.57 Dividend
Dec 27, 2023 13.32 13.37 12.99 13.37 13.11 366
Dec 26, 2023 13.53 13.53 13.45 13.47 12.65 33
Dec 22, 2023 13.94 13.94 13.94 13.94 13.09 -
Dec 21, 2023 13.94 13.94 13.94 13.94 13.09 21
Dec 20, 2023 13.51 13.51 13.23 13.23 12.43 2
Dec 19, 2023 13.36 13.36 13.36 13.36 12.55 10
Dec 18, 2023 13.52 13.59 13.45 13.45 12.63 799
Dec 15, 2023 13.55 13.55 13.55 13.55 12.73 2
Dec 14, 2023 13.40 13.40 13.40 13.40 12.59 -
Dec 13, 2023 13.30 13.40 13.30 13.40 12.59 501
Dec 12, 2023 12.42 12.42 12.42 12.42 11.67 2
Dec 11, 2023 13.12 13.12 13.08 13.08 12.29 500
Dec 8, 2023 12.89 12.89 12.89 12.89 12.11 -
Dec 7, 2023 12.89 12.89 12.89 12.89 12.11 1
Dec 6, 2023 12.86 12.86 12.86 12.86 12.08 1
Dec 5, 2023 13.16 13.16 13.16 13.16 12.36 -
Dec 4, 2023 12.83 13.16 12.83 13.16 12.36 2
Dec 1, 2023 12.97 13.02 12.97 13.02 12.23 21
Nov 30, 2023 12.89 12.89 12.89 12.89 12.11 -
Nov 29, 2023 12.15 13.00 12.15 12.89 12.11 503
Nov 28, 2023 12.77 12.88 12.77 12.88 12.10 14
Nov 27, 2023 13.23 13.23 13.23 13.23 12.43 1
Nov 24, 2023 13.41 13.41 13.41 13.41 12.60 -
Nov 23, 2023 13.41 13.41 13.41 13.41 12.60 -
Nov 22, 2023 13.41 13.41 13.41 13.41 12.60 -
Nov 21, 2023 13.39 13.41 13.21 13.41 12.60 12
Nov 20, 2023 13.21 13.51 13.21 13.51 12.69 503
Nov 17, 2023 13.23 13.23 13.23 13.23 12.43 2
Nov 16, 2023 13.10 13.32 13.10 13.32 12.51 1,005
Nov 14, 2023 12.87 12.87 12.87 12.87 12.09 -
Nov 13, 2023 12.87 12.87 12.87 12.87 12.09 6
Nov 10, 2023 13.30 13.30 13.30 13.30 12.49 -
Nov 9, 2023 13.30 13.30 13.30 13.30 12.49 -
Nov 8, 2023 13.30 13.30 13.30 13.30 12.49 -
Nov 7, 2023 13.30 13.30 13.30 13.30 12.49 -
Nov 6, 2023 13.30 13.30 13.30 13.30 12.49 10
Nov 3, 2023 13.22 13.22 13.15 13.15 12.35 2
Nov 1, 2023 13.19 13.19 13.19 13.19 12.39 -
Oct 31, 2023 13.19 13.19 13.19 13.19 12.39 1
Oct 30, 2023 13.49 13.49 13.49 13.49 12.67 8
Oct 27, 2023 13.33 13.33 13.33 13.33 12.52 10
Oct 26, 2023 13.50 13.50 13.50 13.50 12.68 500
Oct 25, 2023 13.97 13.97 13.97 13.97 13.12 -
Oct 24, 2023 13.85 13.97 13.85 13.97 13.12 3
Oct 23, 2023 13.64 13.64 13.64 13.64 12.81 6
Oct 20, 2023 13.79 13.79 13.79 13.79 12.95 -
Oct 19, 2023 13.84 13.84 13.79 13.79 12.95 127
Oct 18, 2023 14.07 14.07 14.07 14.07 13.22 25
Oct 17, 2023 14.40 14.40 14.40 14.40 13.53 250
Oct 16, 2023 14.59 14.59 14.47 14.47 13.59 218
Oct 13, 2023 14.60 14.60 14.57 14.57 13.68 252
Oct 11, 2023 15.10 15.10 15.10 15.10 14.18 1
Oct 10, 2023 14.82 14.82 14.82 14.82 13.92 2
Oct 9, 2023 16.51 16.51 15.11 15.18 14.26 221
Oct 6, 2023 15.42 15.42 15.42 15.42 14.48 -
Oct 5, 2023 15.42 15.42 15.42 15.42 14.48 -
Oct 4, 2023 15.42 15.42 15.42 15.42 14.48 -
Oct 3, 2023 15.42 15.42 15.42 15.42 14.48 -
Oct 2, 2023 15.20 15.42 15.20 15.42 14.48 18
Sep 29, 2023 15.20 15.20 15.20 15.20 14.28 50
Sep 28, 2023 14.92 14.92 14.92 14.92 14.01 -
Sep 27, 2023 14.92 14.92 14.92 14.92 14.01 -
Sep 26, 2023 14.92 14.92 14.92 14.92 14.01 16
Sep 25, 2023 14.97 14.97 14.97 14.97 14.06 -
Sep 22, 2023 14.76 14.97 14.76 14.97 14.06 4
Sep 21, 2023 14.41 14.42 14.41 14.42 13.54 2
Sep 20, 2023 14.34 14.34 14.34 14.34 13.47 10
Sep 19, 2023 14.63 14.63 14.63 14.63 13.74 -
Sep 18, 2023 14.47 14.63 14.47 14.63 13.74 19
Sep 15, 2023 14.50 14.50 14.50 14.50 13.62 500
Sep 14, 2023 14.50 14.50 14.50 14.50 13.62 3
Sep 13, 2023 14.50 14.50 14.32 14.32 13.45 62