Ambipar Emergency Response (AMBI) Historical Stock Data
4.62 ↑1.04 (29.05%)
As of July 26, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, AMBI is up 1.72% a day on average. There have been 21 days where Ambipar Emergency Response closed green and 9 days where AMBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.75 | 4.62 | ↑$0.87 (23.20%) | 3.62 | 4.62 | 56.24K |
| 2024-07-25 | 3.62 | 3.58 | ↓$0.04 (-0.97%) | 3.40 | 3.62 | 315.72K |
| 2024-07-24 | 3.40 | 3.51 | ↑$0.11 (3.26%) | 3.28 | 3.65 | 15.03K |
| 2024-07-23 | 3.51 | 3.22 | ↓$0.29 (-8.26%) | 3.22 | 3.51 | 6.11K |
| 2024-07-22 | 3.31 | 3.30 | ↓$0.02 (-0.57%) | 3.30 | 3.65 | 4.75K |
| 2024-07-19 | 3.40 | 3.35 | ↓$0.05 (-1.47%) | 3.33 | 3.40 | 1.47K |
| 2024-07-18 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.65 | 3.65 | 314 |
| 2024-07-17 | 3.64 | 3.64 | ↑$0.00 (0.00%) | 3.64 | 3.64 | 201 |
| 2024-07-16 | 3.51 | 3.64 | ↑$0.13 (3.56%) | 3.51 | 3.64 | 654 |
| 2024-07-15 | 3.51 | 3.51 | ↑$0.00 (0.00%) | 3.51 | 3.51 | 573 |
| 2024-07-12 | 3.62 | 3.64 | ↑$0.02 (0.55%) | 3.60 | 3.64 | 522 |
| 2024-07-11 | 3.76 | 3.76 | ↑$0.00 (0.00%) | 3.76 | 3.76 | 446 |
| 2024-07-10 | 3.62 | 3.80 | ↑$0.18 (5.09%) | 3.50 | 3.84 | 8.79K |
| 2024-07-08 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.65 | 3.65 | 287 |
| 2024-07-05 | 3.55 | 3.65 | ↑$0.10 (2.82%) | 3.55 | 3.68 | 1.96K |
| 2024-07-03 | 4.01 | 3.54 | ↓$0.47 (-11.72%) | 3.50 | 4.01 | 8.07K |
| 2024-07-02 | 3.81 | 4.00 | ↑$0.19 (4.99%) | 3.81 | 4.20 | 5.87K |
| 2024-07-01 | 4.13 | 4.13 | ↑$0.00 (0.00%) | 4.13 | 4.13 | 506 |
| 2024-06-28 | 3.95 | 3.92 | ↓$0.03 (-0.84%) | 3.92 | 4.15 | 6.48K |
| 2024-06-27 | 4.10 | 4.12 | ↑$0.02 (0.49%) | 3.91 | 4.36 | 4.29K |
| 2024-06-26 | 3.90 | 4.10 | ↑$0.20 (5.10%) | 3.80 | 4.57 | 9.25K |
| 2024-06-25 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 778 |
| 2024-06-24 | 4.17 | 4.30 | ↑$0.13 (3.12%) | 3.85 | 4.46 | 4.44K |
| 2024-06-21 | 3.69 | 4.10 | ↑$0.41 (11.11%) | 3.69 | 4.27 | 12.58K |
| 2024-06-20 | 3.72 | 3.69 | ↓$0.03 (-0.81%) | 3.68 | 4.00 | 7.08K |
| 2024-06-18 | 3.80 | 3.64 | ↓$0.16 (-4.21%) | 3.64 | 3.95 | 7.22K |
| 2024-06-17 | 4.06 | 4.04 | ↓$0.02 (-0.49%) | 3.77 | 4.06 | 1.27K |
| 2024-06-14 | 3.50 | 3.99 | ↑$0.49 (13.90%) | 3.50 | 4.33 | 12K |
| 2024-06-13 | 3.66 | 3.80 | ↑$0.14 (3.83%) | 3.66 | 3.90 | 5.25K |
| 2024-06-11 | 3.91 | 3.91 | ↑$0.00 (0.00%) | 3.91 | 3.91 | 137 |
Create an account or log in to view more rows.
$AMBI Let it go...
$AMBI let's gooooooo
$AMBI There is nothing wrong with a decent pullback
$AMBI watch for another rejection up here
$AMBI has just been halted from trading.
$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