Ambipar Emergency Response (AMBI) Historical Stock Data

0.40 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AMBI is down -2.81% a day on average. There have been 15 days where Ambipar Emergency Response closed green and 15 days where AMBI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-11-14	0.40	0.40	↑$0.00 (0.00%)	0.40	0.41	4.94K
2025-11-13	0.40	0.40	↑$0.00 (0.00%)	0.40	0.43	4.81K
2025-11-10	0.42	0.40	↓$0.02 (-5.82%)	0.40	0.42	1.41K
2025-11-07	0.43	0.50	↑$0.07 (16.28%)	0.40	0.50	6.34K
2025-10-31	0.38	0.40	↑$0.02 (5.12%)	0.37	0.51	48.90K
2025-10-30	0.36	0.38	↑$0.02 (5.69%)	0.36	0.53	63.02K
2025-10-28	0.58	0.54	↓$0.04 (-7.54%)	0.54	0.64	365.85K
2025-10-27	0.67	0.60	↓$0.07 (-10.21%)	0.55	0.70	161.17K
2025-10-24	0.69	0.72	↑$0.03 (4.36%)	0.62	0.74	306.22K
2025-10-23	0.80	0.76	↓$0.04 (-5.06%)	0.48	0.95	1.18M
2025-10-20	1.07	1.12	↑$0.05 (4.67%)	1.03	1.12	44.15K
2025-10-17	1.08	1.04	↓$0.05 (-4.17%)	1.00	1.08	52.38K
2025-10-16	1.13	1.11	↓$0.02 (-1.78%)	1.03	1.15	109.29K
2025-10-15	1.04	1.15	↑$0.11 (10.58%)	1.03	1.18	193.90K
2025-10-14	1.03	1.04	↑$0.01 (0.97%)	0.99	1.10	139.96K
2025-10-13	0.97	1.02	↑$0.04 (4.64%)	0.96	1.09	99.98K
2025-10-10	1.14	0.96	↓$0.18 (-15.57%)	0.93	1.14	272K
2025-10-09	1.14	1.12	↓$0.02 (-1.75%)	1.09	1.23	168.92K
2025-10-08	1.15	1.16	↑$0.01 (0.87%)	1.10	1.20	289.17K
2025-10-07	1.08	1.19	↑$0.11 (10.19%)	1.08	1.38	880.50K
2025-10-06	1.15	1.08	↓$0.07 (-6.09%)	1.06	1.18	126.55K
2025-10-03	1.25	1.13	↓$0.12 (-9.60%)	1.11	1.27	321.10K
2025-10-02	1.16	1.24	↑$0.08 (6.90%)	1.14	1.49	1.26M
2025-10-01	0.85	1.16	↑$0.31 (36.47%)	0.72	1.46	8.92M
2025-09-30	1.08	0.80	↓$0.28 (-25.92%)	0.73	1.13	431.99K
2025-09-29	1.11	1.12	↑$0.01 (0.89%)	0.86	1.26	729.63K
2025-09-26	1.60	1.26	↓$0.34 (-21.25%)	1.21	1.60	727.19K
2025-09-25	3.42	1.67	↓$1.75 (-51.17%)	1.64	3.71	1.16M
2025-09-24	3.89	3.41	↓$0.48 (-12.34%)	3.41	3.89	12.04K
2025-09-23	4.49	3.88	↓$0.61 (-13.59%)	3.62	4.49	32.08K