Ambipar Emergency Response (AMBI) Historical Stock Data
4.50 ↓0.09 (-1.96%)
As of April 23, 2024, 9:43am EST.
Historical Data
In the past 30 trading days, AMBI is down -1.76% a day on average. There have been 14 days where Ambipar Emergency Response closed green and 16 days where AMBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 5.29 | 4.59 | ↓$0.70 (-13.23%) | 4.33 | 5.30 | 13.06K |
| 2024-04-19 | 5.08 | 4.88 | ↓$0.20 (-3.94%) | 4.76 | 5.21 | 7.58K |
| 2024-04-18 | 4.63 | 4.81 | ↑$0.18 (3.89%) | 4.50 | 4.81 | 2.85K |
| 2024-04-17 | 5.04 | 4.60 | ↓$0.44 (-8.73%) | 4.44 | 5.04 | 3.51K |
| 2024-04-16 | 4.17 | 4.72 | ↑$0.55 (13.19%) | 4.17 | 5.07 | 10.61K |
| 2024-04-15 | 5.02 | 4.03 | ↓$0.99 (-19.72%) | 3.97 | 5.02 | 9.78K |
| 2024-04-12 | 5.21 | 5.08 | ↓$0.13 (-2.50%) | 5.06 | 5.21 | 5.54K |
| 2024-04-11 | 5.29 | 5.29 | ↑$0.00 (0.00%) | 5.29 | 5.29 | 631 |
| 2024-04-10 | 5.30 | 5.30 | ↑$0.00 (0.00%) | 5.29 | 5.30 | 1.82K |
| 2024-04-09 | 5.31 | 5.30 | ↓$0.01 (-0.19%) | 5.30 | 5.44 | 4.07K |
| 2024-04-08 | 5.38 | 5.38 | ↑$0.00 (0.00%) | 5.38 | 5.38 | 190 |
| 2024-04-05 | 5.29 | 5.29 | ↑$0.00 (0.00%) | 5.29 | 5.29 | 378 |
| 2024-04-04 | 5.35 | 5.29 | ↓$0.06 (-1.12%) | 5.25 | 5.35 | 2.02K |
| 2024-04-03 | 5.24 | 5.35 | ↑$0.11 (2.10%) | 5.24 | 5.58 | 9.87K |
| 2024-04-02 | 5.30 | 5.30 | ↑$0.00 (0.00%) | 5.30 | 5.30 | 9.40K |
| 2024-04-01 | 5.29 | 5.21 | ↓$0.08 (-1.51%) | 5.21 | 5.55 | 4.07K |
| 2024-03-28 | 5.75 | 5.30 | ↓$0.45 (-7.83%) | 5.25 | 5.75 | 1.33K |
| 2024-03-27 | 5.55 | 5.51 | ↓$0.04 (-0.72%) | 5.51 | 5.60 | 3.81K |
| 2024-03-26 | 5.32 | 5.22 | ↓$0.10 (-1.85%) | 5.20 | 5.39 | 7.87K |
| 2024-03-25 | 5.80 | 5.45 | ↓$0.35 (-6.03%) | 5.23 | 5.94 | 17.48K |
| 2024-03-22 | 5.63 | 5.63 | ↑$0.00 (0.00%) | 5.63 | 5.63 | 91 |
| 2024-03-21 | 5.70 | 5.63 | ↓$0.07 (-1.23%) | 5.50 | 5.72 | 1.97K |
| 2024-03-20 | 5.81 | 5.32 | ↓$0.49 (-8.43%) | 5.32 | 5.85 | 8.68K |
| 2024-03-19 | 5.76 | 5.60 | ↓$0.16 (-2.78%) | 5.57 | 5.88 | 9.51K |
| 2024-03-18 | 5.78 | 5.96 | ↑$0.18 (3.12%) | 5.30 | 5.98 | 16.70K |
| 2024-03-15 | 5.87 | 5.82 | ↓$0.05 (-0.85%) | 5.31 | 6.02 | 10.40K |
| 2024-03-14 | 5.74 | 5.74 | ↑$0.00 (0.00%) | 5.74 | 5.74 | 835 |
| 2024-03-13 | 5.63 | 5.74 | ↑$0.11 (1.95%) | 5.63 | 5.75 | 1.16K |
| 2024-03-12 | 5.70 | 5.90 | ↑$0.20 (3.51%) | 5.50 | 6.11 | 11.48K |
| 2024-03-08 | 5.88 | 5.88 | ↑$0.00 (0.00%) | 5.88 | 5.88 | 56 |
Create an account or log in to view more rows.
$AMBI Good night bears!
$AMBI has just been halted from trading.
$AMBI Nothing but time to wait
$AMBI BUY BUY BUY
$AMBI what V recovery or fake pump
$AMBI when this finally break out we could see huge upside
$AMBI PT?
$AMBI has just been halted from trading.
$AMBI has just been halted from trading.
$AMBI has just been halted from trading.