Ambipar Emergency Respons... (AMBI)
AMEX: AMBI
· Real-Time Price · USD
4.91
-0.01 (-0.20%)
At close: Aug 15, 2025, 3:59 PM
4.90
-0.20%
After-hours: Aug 15, 2025, 05:05 PM EDT
AMBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.90 | 5.03 | 4.89 | 4.92 | 4.92 | 3.14% | 12,375 |
| 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 |
| Aug 7, 2025 | 5.03 | 5.03 | 4.58 | 4.58 | 4.58 | -9.31% | 39,500 |
| Aug 6, 2025 | 4.99 | 5.37 | 4.95 | 5.05 | 5.05 | 2.64% | 8,000 |
| Aug 5, 2025 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 6.03% | 900 |
| Aug 4, 2025 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | -0.22% | 1,225 |
| Aug 1, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.12% | 500 |
| Jul 31, 2025 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | 1.46% | 1,925 |
| Jul 30, 2025 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.21% | 2,800 |
| Jul 29, 2025 | 4.65 | 4.78 | 4.65 | 4.77 | 4.77 | 0.42% | 3,710 |
| Jul 28, 2025 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | 2.15% | 829 |
| Jul 25, 2025 | 4.65 | 4.65 | 4.50 | 4.65 | 4.65 | 0.00% | 5,900 |
| Jul 24, 2025 | 4.65 | 4.78 | 4.65 | 4.65 | 4.65 | 0.00% | 5,822 |
| Jul 23, 2025 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -0.21% | 600 |
| Jul 22, 2025 | 4.62 | 4.66 | 4.61 | 4.66 | 4.66 | 1.97% | 1,500 |
| Jul 21, 2025 | 4.40 | 4.70 | 4.24 | 4.57 | 4.57 | 3.86% | 10,200 |
| Jul 18, 2025 | 4.61 | 4.72 | 4.40 | 4.40 | 4.40 | -8.33% | 1,542 |