Ambipar Emergency Respons... (AMBI)
AMEX: AMBI
· Real-Time Price · USD
4.54
-0.01 (-0.22%)
At close: Sep 05, 2025, 3:59 PM
4.54
0.00%
After-hours: Sep 05, 2025, 05:29 PM EDT
AMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.55 | 4.60 | 4.54 | 4.54 | 4.54 | -0.22% | 7,883 |
| 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 |
| Aug 28, 2025 | 4.89 | 4.89 | 4.50 | 4.50 | 4.50 | -8.72% | 9,500 |
| Aug 27, 2025 | 5.01 | 5.10 | 4.90 | 4.93 | 4.93 | 0.61% | 11,500 |
| Aug 26, 2025 | 4.86 | 5.01 | 4.77 | 4.90 | 4.90 | -1.41% | 12,200 |
| Aug 25, 2025 | 5.01 | 5.09 | 4.85 | 4.97 | 4.97 | -0.60% | 6,800 |
| Aug 22, 2025 | 4.70 | 5.04 | 4.52 | 5.00 | 5.00 | 5.71% | 13,000 |
| Aug 21, 2025 | 4.81 | 4.81 | 4.73 | 4.73 | 4.73 | -1.46% | 36,327 |
| Aug 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 1,900 |
| Aug 19, 2025 | 5.07 | 5.07 | 4.80 | 4.80 | 4.80 | 1.05% | 2,100 |
| Aug 18, 2025 | 4.75 | 4.76 | 4.51 | 4.75 | 4.75 | -3.06% | 3,900 |
| Aug 15, 2025 | 5.07 | 5.07 | 4.90 | 4.90 | 4.90 | -0.41% | 900 |
| Aug 14, 2025 | 4.90 | 5.03 | 4.89 | 4.92 | 4.92 | 3.14% | 12,400 |
| Aug 13, 2025 | 5.24 | 5.24 | 4.77 | 4.77 | 4.77 | -9.14% | 1,600 |
| Aug 12, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 13.88% | 613 |
| Aug 11, 2025 | 4.99 | 5.13 | 4.61 | 4.61 | 4.61 | -3.96% | 4,321 |
| Aug 8, 2025 | 4.78 | 5.35 | 4.64 | 4.80 | 4.80 | 4.80% | 17,324 |