Ambipar Emergency Response - AMBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	0.42	0.45	0.45	0.45	0.41	44,767
December 01, 2025	0.42	0.45	0.45	0.45	0.41	2,666
November 28, 2025	0.42	0.47	0.47	0.47	0.42	1,003
November 26, 2025	0.45	0.43	0.43	0.5	0.43	638
November 25, 2025	0.45	0.5	0.5	0.51	0.45	2,457
November 24, 2025	0.43	0.5	0.5	0.55	0.43	6,800
November 21, 2025	0.5	0.44	0.44	0.5	0.43	5,842
November 20, 2025	0.5	0.5	0.5	0.51	0.5	8,118
November 19, 2025	0.44	0.44	0.44	0.44	0.44	180
November 18, 2025	0.4	0.4	0.4	0.46	0.4	13,774
November 17, 2025	0.4	0.4	0.4	0.41	0.4	3,695
November 14, 2025	0.4	0.4	0.4	0.41	0.4	4,936
November 13, 2025	0.4	0.4	0.4	0.43	0.4	4,838
November 12, 2025	0.37	0.41	0.41	0.46	0.37	3,277
November 11, 2025	0.37	0.37	0.37	0.37	0.37	1,252
November 10, 2025	0.42	0.4	0.4	0.42	0.4	1,456
November 07, 2025	0.43	0.5	0.5	0.5	0.4	6,342
November 06, 2025	0.41	0.4	0.4	0.42	0.4	20,325
November 05, 2025	0.44	0.41	0.41	0.45	0.41	8,435
November 04, 2025	0.38	0.51	0.51	0.51	0.38	21,978
November 03, 2025	0.38	0.4	0.4	0.42	0.37	25,427
October 31, 2025	0.38	0.4	0.4	0.51	0.37	48,904
October 30, 2025	0.36	0.38	0.38	0.53	0.36	63,047
October 29, 2025	0.38	0.36	0.36	0.47	0.2	95,856
October 28, 2025	0.58	0.54	0.54	0.64	0.54	365,900
October 27, 2025	0.67	0.6	0.6	0.7	0.55	161,200
October 24, 2025	0.69	0.72	0.72	0.74	0.62	306,226
October 23, 2025	0.8	0.76	0.76	0.95	0.48	1.2M
October 22, 2025	1.12	1.12	1.12	1.12	1.12	44,147
October 21, 2025	1.12	1.12	1.12	1.12	1.12	43,647
October 20, 2025	1.07	1.12	1.12	1.12	1.03	44,147
October 17, 2025	1.08	1.03	1.03	1.08	1	52,400
October 16, 2025	1.13	1.11	1.11	1.15	1.03	109,190
October 15, 2025	1.04	1.15	1.15	1.18	1.03	193,902
October 14, 2025	1.03	1.04	1.04	1.1	0.99	140,500
October 13, 2025	0.97	1.01	1.01	1.09	0.96	101,000
October 10, 2025	1.14	0.96	0.96	1.14	0.93	279,300
October 09, 2025	1.14	1.12	1.12	1.23	1.09	169,003
October 08, 2025	1.15	1.16	1.16	1.2	1.1	289,902
October 07, 2025	1.08	1.19	1.19	1.38	1.08	886,776
October 06, 2025	1.15	1.08	1.08	1.18	1.06	126,600
October 03, 2025	1.25	1.13	1.13	1.27	1.11	321,376
October 02, 2025	1.16	1.24	1.24	1.49	1.14	1.27M
October 01, 2025	0.85	1.16	1.16	1.46	0.72	8.7M
September 30, 2025	1.08	0.8	0.8	1.13	0.73	433,100
September 29, 2025	1.11	1.12	1.12	1.26	0.86	734,800
September 26, 2025	1.6	1.26	1.26	1.6	1.21	727,189
September 25, 2025	3.42	1.67	1.67	3.71	1.64	1.1M
September 24, 2025	3.89	3.41	3.41	3.89	3.41	12,044
September 23, 2025	4.49	3.88	3.88	4.49	3.62	32,100
September 22, 2025	4.77	4.31	4.31	4.77	4.23	7,632
September 19, 2025	4.73	4.77	4.77	4.77	4.73	2,500
September 18, 2025	4.5	4.5	4.5	4.5	4.5	2,279
September 17, 2025	4.5	4.5	4.5	4.5	4.5	2,279
September 16, 2025	4.5	4.5	4.5	4.52	4.14	11,324
September 15, 2025	4.53	4.6	4.6	4.7	4.53	21,846
September 12, 2025	4.7	4.5	4.5	4.7	4.5	4,100
September 11, 2025	4.78	4.71	4.71	5.06	4.65	15,500
September 10, 2025	4.64	4.64	4.64	4.64	4.64	700
September 09, 2025	4.59	4.59	4.59	4.59	4.59	1,645

Ambipar Emergency Response (AMBI) AMEX