Ambipar Emergency Respons... (AMBI)
AMEX: AMBI
· Real-Time Price · USD
1.27
-0.40 (-23.96%)
At close: Sep 26, 2025, 10:04 AM
1.26
-0.79%
Pre-market: Sep 26, 2025, 10:03 AM EDT
AMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.60 | 1.60 | 1.21 | 1.26 | 1.26 | -24.55% | 727,189 |
| Sep 25, 2025 | 3.42 | 3.71 | 1.64 | 1.67 | 1.67 | -51.03% | 1,164,740 |
| Sep 24, 2025 | 3.89 | 3.89 | 3.41 | 3.41 | 3.41 | -12.11% | 12,044 |
| Sep 23, 2025 | 4.49 | 4.49 | 3.62 | 3.88 | 3.88 | -9.98% | 32,100 |
| Sep 22, 2025 | 4.77 | 4.77 | 4.23 | 4.31 | 4.31 | -9.64% | 7,632 |
| Sep 19, 2025 | 4.73 | 4.77 | 4.73 | 4.77 | 4.77 | 6.00% | 2,500 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 2,279 |
| Sep 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 2,279 |
| Sep 16, 2025 | 4.50 | 4.52 | 4.14 | 4.50 | 4.50 | -2.17% | 11,324 |
| Sep 15, 2025 | 4.53 | 4.70 | 4.53 | 4.60 | 4.60 | 2.22% | 21,846 |
| Sep 12, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -4.46% | 4,100 |
| Sep 11, 2025 | 4.78 | 5.06 | 4.65 | 4.71 | 4.71 | 1.51% | 15,500 |
| Sep 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.09% | 700 |
| Sep 9, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.00% | 1,645 |
| Sep 8, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.88% | 600 |
| Sep 5, 2025 | 4.55 | 4.60 | 4.54 | 4.54 | 4.54 | -0.22% | 7,900 |
| Sep 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00% | 6,100 |
| Sep 3, 2025 | 4.65 | 4.94 | 4.51 | 4.55 | 4.55 | 0.00% | 2,300 |
| Sep 2, 2025 | 4.60 | 4.69 | 4.55 | 4.55 | 4.55 | -5.21% | 1,748 |
| Aug 29, 2025 | 4.64 | 4.80 | 4.60 | 4.80 | 4.80 | 6.67% | 13,700 |