Ambipar Emergency Respons...

5.09
-0.41 (-7.45%)
At close: Mar 28, 2025, 3:58 PM
5.24
2.85%
After-hours: Mar 28, 2025, 08:00 PM EDT

Ambipar Emergency Response Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 5.92 5.93 5.09 5.09 -0.41 -7.45% 4,776
Mar 27, 2025 5.42 5.80 5.11 5.50 0.20 3.77% 34,400
Mar 26, 2025 5.53 5.60 5.30 5.30 -0.20 -3.64% 7,902
Mar 25, 2025 5.47 5.55 5.00 5.50 0.25 4.76% 27,200
Mar 24, 2025 5.40 5.90 5.25 5.25 0.10 1.94% 35,821
Mar 21, 2025 4.91 5.40 4.83 5.15 0.35 7.29% 47,203
Mar 20, 2025 5.18 5.37 4.77 4.80 -0.27 -5.33% 43,700
Mar 19, 2025 4.58 5.29 4.58 5.07 0.07 1.40% 23,634
Mar 18, 2025 4.70 5.48 4.70 5.00 -0.01 -0.20% 50,001
Mar 17, 2025 4.52 6.00 4.52 5.01 0.63 14.38% 93,411
Mar 14, 2025 4.53 5.01 4.38 4.38 0.03 0.69% 46,100
Mar 13, 2025 4.32 4.79 4.06 4.35 0.04 0.93% 64,042
Mar 12, 2025 3.75 4.80 3.75 4.31 0.59 15.86% 52,900
Mar 11, 2025 4.02 4.25 3.71 3.72 -0.18 -4.62% 16,000
Mar 10, 2025 4.00 4.40 3.73 3.90 -0.05 -1.27% 26,316
Mar 7, 2025 4.05 4.40 3.88 3.95 -0.03 -0.75% 35,900
Mar 6, 2025 3.90 4.55 3.70 3.98 -0.04 -1.00% 40,702
Mar 5, 2025 4.25 4.41 3.90 4.02 -0.18 -4.29% 13,100
Mar 4, 2025 4.36 4.36 3.90 4.20 -0.06 -1.41% 8,000
Mar 3, 2025 4.45 4.57 4.15 4.26 0.01 0.24% 6,540
Feb 28, 2025 4.43 4.58 4.24 4.25 -0.40 -8.60% 10,700
Feb 27, 2025 4.32 4.65 4.32 4.65 0.05 1.09% 900
Feb 26, 2025 4.60 4.60 4.42 4.60 0.20 4.55% 1,700
Feb 25, 2025 4.41 4.67 4.30 4.40 -0.15 -3.30% 5,207
Feb 24, 2025 4.29 5.00 4.18 4.55 -0.05 -1.09% 41,700
Feb 21, 2025 4.81 4.97 4.21 4.60 -0.38 -7.63% 19,400
Feb 20, 2025 4.70 4.98 4.61 4.98 -0.04 -0.80% 4,758
Feb 19, 2025 4.72 5.02 4.71 5.02 -0.04 -0.79% 4,525
Feb 18, 2025 5.00 5.06 4.45 5.06 0.06 1.20% 21,200
Feb 14, 2025 4.90 5.08 4.90 5.00 0.01 0.20% 1,431
Feb 13, 2025 4.80 5.00 4.80 4.99 -0.08 -1.58% 2,706
Feb 12, 2025 5.07 5.07 5.07 5.07 0.00 0.00% 0
Feb 11, 2025 4.90 5.12 4.90 5.07 0.04 0.80% 2,526
Feb 10, 2025 5.05 5.05 4.90 5.03 -0.24 -4.55% 3,400
Feb 7, 2025 5.27 5.27 5.27 5.27 0.00 0.00% 0
Feb 6, 2025 5.01 5.45 5.01 5.27 0.21 4.15% 3,023
Feb 5, 2025 5.06 5.06 4.99 5.06 0.18 3.69% 923
Feb 4, 2025 4.80 4.88 4.80 4.88 -0.02 -0.41% 1,100
Feb 3, 2025 4.85 4.90 4.52 4.90 -0.10 -2.00% 7,100
Jan 31, 2025 5.45 5.61 4.96 5.00 -0.22 -4.21% 15,900
Jan 30, 2025 5.45 5.45 5.10 5.22 -0.23 -4.22% 2,939
Jan 29, 2025 5.46 5.60 5.30 5.45 -0.01 -0.18% 2,200
Jan 28, 2025 5.30 5.70 5.30 5.46 0.15 2.82% 3,847
Jan 27, 2025 5.36 5.60 5.30 5.31 -0.02 -0.38% 4,400
Jan 24, 2025 5.33 5.33 5.33 5.33 0.00 0.00% 0
Jan 23, 2025 5.60 5.60 5.13 5.33 0.00 0.00% 3,600
Jan 22, 2025 5.00 5.43 5.00 5.33 0.49 10.12% 13,200
Jan 21, 2025 4.75 5.00 4.75 4.84 0.02 0.41% 3,000
Jan 17, 2025 4.82 4.82 4.82 4.82 -0.16 -3.21% 742
Jan 16, 2025 4.95 4.98 4.89 4.98 0.24 5.06% 1,300