AMOB3.SA(AMOB3.SA)
AMOB3.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $13.64 | $13.65 | $12.93 | $13.25 | 8,900 |
| 8/10/2026 | $13.71 | $13.82 | $13.31 | $13.50 | 9,400 |
| 8/7/2026 | $13.63 | $13.89 | $13.48 | $13.89 | 21,000 |
| 8/6/2026 | $13.30 | $13.81 | $13.30 | $13.81 | 6,300 |
| 8/5/2026 | $13.63 | $13.74 | $13.01 | $13.66 | 24,300 |
| 8/4/2026 | $13.30 | $13.71 | $13.04 | $13.71 | 16,400 |
| 8/3/2026 | $13.06 | $13.64 | $13.06 | $13.30 | 12,800 |
| 7/31/2026 | $13.21 | $13.60 | $13.21 | $13.25 | 5,400 |
| 7/30/2026 | $13.32 | $13.70 | $13.25 | $13.25 | 5,400 |
| 7/29/2026 | $13.63 | $13.72 | $13.14 | $13.50 | 10,800 |
| 7/28/2026 | $13.34 | $13.76 | $13.26 | $13.59 | 12,100 |
| 7/27/2026 | $12.68 | $13.56 | $12.68 | $13.38 | 89,300 |
| 7/24/2026 | $12.61 | $12.90 | $12.50 | $12.90 | 33,400 |
| 7/23/2026 | $12.60 | $12.76 | $12.40 | $12.76 | 13,600 |
| 7/22/2026 | $12.49 | $12.72 | $12.25 | $12.72 | 16,000 |
| 7/21/2026 | $12.36 | $12.56 | $12.28 | $12.32 | 5,000 |
| 7/20/2026 | $12.51 | $12.79 | $12.40 | $12.63 | 10,000 |
| 7/17/2026 | $12.83 | $12.85 | $12.60 | $12.77 | 3,300 |
| 7/16/2026 | $12.60 | $12.99 | $12.48 | $12.97 | 8,000 |
| 7/15/2026 | $12.97 | $12.97 | $12.30 | $12.63 | 8,100 |
| 7/14/2026 | $13.12 | $13.12 | $12.50 | $12.72 | 12,700 |
| 7/13/2026 | $12.90 | $13.10 | $12.60 | $12.79 | 12,200 |
| 7/10/2026 | $12.66 | $13.01 | $12.60 | $13.01 | 8,700 |
| 7/9/2026 | $11.55 | $12.59 | $11.44 | $12.52 | 26,400 |
| 7/8/2026 | $12.52 | $12.52 | $11.53 | $11.56 | 37,500 |
| 7/7/2026 | $12.59 | $12.76 | $12.35 | $12.35 | 65,900 |
| 7/6/2026 | $12.90 | $12.94 | $12.37 | $12.37 | 10,000 |
| 7/3/2026 | $12.80 | $13.08 | $12.49 | $12.90 | 24,200 |
| 7/2/2026 | $12.59 | $13.01 | $12.35 | $12.90 | 15,000 |
| 7/1/2026 | $12.55 | $12.86 | $12.36 | $12.72 | 14,700 |
| 6/30/2026 | $12.53 | $12.61 | $12.30 | $12.61 | 7,100 |
| 6/29/2026 | $12.69 | $12.69 | $12.08 | $12.42 | 26,800 |
| 6/26/2026 | $12.14 | $12.24 | $12.00 | $12.20 | 6,700 |
| 6/25/2026 | $11.95 | $12.41 | $11.95 | $12.00 | 18,300 |
| 6/24/2026 | $12.02 | $12.49 | $12.02 | $12.25 | 16,500 |
| 6/23/2026 | $11.87 | $12.60 | $11.87 | $12.16 | 12,100 |
| 6/22/2026 | $12.30 | $12.30 | $11.52 | $12.19 | 49,100 |
| 6/19/2026 | $12.23 | $12.59 | $11.92 | $11.92 | 18,400 |
| 6/18/2026 | $12.74 | $12.90 | $12.17 | $12.40 | 52,600 |
| 6/17/2026 | $13.18 | $13.25 | $12.58 | $12.58 | 7,400 |
| 6/16/2026 | $13.31 | $13.45 | $13.01 | $13.15 | 14,800 |
| 6/15/2026 | $13.37 | $13.74 | $13.33 | $13.46 | 19,600 |
| 6/12/2026 | $13.54 | $13.98 | $13.28 | $13.28 | 27,900 |
| 6/11/2026 | $12.96 | $13.72 | $12.85 | $13.72 | 30,700 |
| 6/10/2026 | $12.96 | $13.28 | $12.74 | $12.80 | 17,000 |
| 6/9/2026 | $12.80 | $13.13 | $12.65 | $13.08 | 22,100 |
| 6/8/2026 | $13.29 | $13.29 | $12.63 | $12.80 | 21,000 |
| 6/5/2026 | $13.14 | $13.36 | $13.00 | $13.30 | 24,800 |
| 6/3/2026 | $13.95 | $14.00 | $13.14 | $13.14 | 30,900 |
| 6/2/2026 | $14.09 | $14.22 | $14.00 | $14.00 | 5,200 |
| 6/1/2026 | $14.07 | $14.21 | $13.93 | $14.18 | 17,100 |
| 5/29/2026 | $14.00 | $14.21 | $13.94 | $14.17 | 11,600 |
| 5/28/2026 | $14.13 | $14.31 | $13.98 | $14.05 | 32,600 |
| 5/27/2026 | $14.48 | $14.95 | $14.12 | $14.12 | 17,500 |
| 5/26/2026 | $14.49 | $14.62 | $14.40 | $14.48 | 4,000 |
| 5/25/2026 | $14.06 | $14.78 | $13.95 | $14.68 | 30,500 |
| 5/22/2026 | $13.87 | $14.23 | $13.82 | $14.06 | 14,500 |
| 5/21/2026 | $14.70 | $14.80 | $13.80 | $13.87 | 107,000 |
| 5/20/2026 | $14.43 | $15.01 | $14.36 | $14.82 | 14,700 |
| 5/19/2026 | $14.29 | $14.69 | $14.12 | $14.45 | 31,000 |
| 5/18/2026 | $14.60 | $14.68 | $14.26 | $14.55 | 12,100 |
| 5/15/2026 | $14.71 | $14.92 | $14.38 | $14.69 | 20,500 |
| 5/14/2026 | $14.72 | $15.04 | $14.47 | $15.01 | 44,000 |