Ambipar Emergency Response (AMBI) Historical Stock Data
8.45 ↑0.15 (1.81%)
As of Market Close on March 30th, 2023.
Historical Data
In the past 30 trading days, AMBI is down -0.69% 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 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 8.68 | 8.45 | ↓$0.23 (-2.65%) | 7.90 | 9.08 | 199.96K |
| 2023-03-29 | 7.63 | 8.30 | ↑$0.67 (8.78%) | 7.63 | 11.87 | 2.59M |
| 2023-03-28 | 7.44 | 7.77 | ↑$0.33 (4.44%) | 7.30 | 7.80 | 61.84K |
| 2023-03-27 | 7.79 | 7.45 | ↓$0.34 (-4.36%) | 7.43 | 9.07 | 168.75K |
| 2023-03-24 | 8.34 | 7.92 | ↓$0.42 (-5.04%) | 7.51 | 8.44 | 163.40K |
| 2023-03-21 | 13.28 | 9.90 | ↓$3.38 (-25.45%) | 8.38 | 16.37 | 3.31M |
| 2014-11-10 | 15.40 | 15.60 | ↑$0.20 (1.30%) | 15.40 | 16.25 | 140.14K |
| 2014-11-07 | 15.40 | 15.34 | ↓$0.06 (-0.39%) | 15.34 | 15.46 | 57.27K |
| 2014-11-06 | 15.47 | 15.46 | ↓$0.01 (-0.06%) | 15.37 | 15.47 | 450.44K |
| 2014-11-05 | 15.43 | 15.41 | ↓$0.02 (-0.13%) | 15.39 | 15.48 | 129.46K |
| 2014-11-04 | 15.40 | 15.37 | ↓$0.03 (-0.19%) | 15.37 | 15.49 | 40.57K |
| 2014-11-03 | 15.41 | 15.40 | ↓$0.01 (-0.06%) | 15.40 | 15.50 | 29.97K |
| 2014-10-31 | 15.40 | 15.62 | ↑$0.22 (1.43%) | 15.37 | 15.62 | 351.71K |
| 2014-10-30 | 15.40 | 15.40 | ↑$0.00 (0.00%) | 15.40 | 15.65 | 85.89K |
| 2014-10-29 | 15.39 | 15.42 | ↑$0.03 (0.19%) | 15.33 | 15.43 | 132.95K |
| 2014-10-28 | 15.45 | 15.45 | ↑$0.00 (0.00%) | 15.40 | 15.50 | 78.24K |
| 2014-10-27 | 15.45 | 15.40 | ↓$0.05 (-0.32%) | 15.38 | 15.50 | 129.86K |
| 2014-10-24 | 15.48 | 15.43 | ↓$0.05 (-0.32%) | 15.41 | 15.52 | 70.17K |
| 2014-10-23 | 15.59 | 15.50 | ↓$0.09 (-0.58%) | 15.41 | 15.60 | 169.48K |
| 2014-10-22 | 15.55 | 15.52 | ↓$0.03 (-0.19%) | 15.49 | 15.68 | 301.78K |
| 2014-10-21 | 15.57 | 15.69 | ↑$0.12 (0.77%) | 15.51 | 15.69 | 7.20K |
| 2014-10-20 | 15.52 | 15.61 | ↑$0.09 (0.58%) | 15.50 | 15.68 | 58.30K |
| 2014-10-17 | 15.55 | 15.55 | ↑$0.00 (0.00%) | 15.50 | 15.73 | 32.40K |
| 2014-10-16 | 15.50 | 15.55 | ↑$0.05 (0.32%) | 15.39 | 15.55 | 221.57K |
| 2014-10-15 | 15.50 | 15.48 | ↓$0.02 (-0.13%) | 15.37 | 15.55 | 174.06K |
| 2014-10-14 | 15.43 | 15.55 | ↑$0.12 (0.78%) | 15.43 | 15.57 | 142.74K |
| 2014-10-13 | 15.46 | 15.42 | ↓$0.04 (-0.26%) | 15.40 | 15.52 | 117.66K |
| 2014-10-10 | 15.44 | 15.46 | ↑$0.02 (0.13%) | 15.36 | 15.50 | 46.90K |
| 2014-10-09 | 15.40 | 15.42 | ↑$0.02 (0.13%) | 15.36 | 15.49 | 157.71K |
| 2014-10-08 | 15.38 | 15.49 | ↑$0.11 (0.72%) | 15.36 | 15.50 | 175.28K |
Create an account or log in to view more rows.
$AMBI has just been halted from trading.
$AMBI has just been halted from trading.
$AMBI has just been halted from trading.
$AMBI lock and load
$AMBI has just been halted from trading.
$AMBI beauty. Bag secured
$AMBI has just been halted from trading.
$AMBI has just been halted from trading.
$AMBI has just been halted from trading.
$AMBI has just been halted from trading.