Ambipar Emergency Response - AMBI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	4.71	4.72	4.72	5.1	4.7	57,815
July 02, 2025	4.7	4.76	4.76	5.07	4.44	30,744
July 01, 2025	4.99	4.87	4.87	5.25	4.87	1,300
June 30, 2025	4.82	5.02	5.02	5.02	4.51	60,506
June 27, 2025	5.17	4.95	4.95	5.24	4.47	47,731
June 26, 2025	4.55	4.85	4.85	5	4.47	45,344
June 25, 2025	4.6	4.55	4.55	4.65	4.55	1,046
June 24, 2025	4.39	4.67	4.67	4.67	4.39	530
June 23, 2025	4.35	4.46	4.46	4.46	4.34	2,100
June 20, 2025	4.26	4.3	4.3	4.45	4.2	2,109
June 18, 2025	4.38	4.75	4.75	4.75	4.38	722
June 17, 2025	4.45	4.75	4.75	4.75	4.45	700
June 16, 2025	4.65	4.73	4.73	4.85	4.65	5,400
June 13, 2025	5.39	5.17	5.17	5.4	4.74	5,100
June 12, 2025	4.59	4.72	4.72	4.72	4.58	717
June 11, 2025	4.67	4.67	4.67	4.67	4.67	0
June 10, 2025	4.67	4.67	4.67	4.67	4.67	206
June 09, 2025	4.64	4.64	4.64	4.64	4.64	0
June 06, 2025	4.64	4.64	4.64	4.64	4.64	475
June 05, 2025	4.64	4.64	4.64	4.64	4.64	0
June 04, 2025	4.64	4.64	4.64	4.64	4.64	1,800
June 03, 2025	4.25	4.26	4.26	4.49	4.23	2,200
June 02, 2025	3.86	4.51	4.51	4.51	3.86	80,637
May 30, 2025	5.06	4.06	4.06	5.06	4	4,100
May 29, 2025	4.32	4.7	4.7	5.06	4.32	3,300
May 28, 2025	4.55	4.25	4.25	4.55	4.25	1,616
May 27, 2025	4.54	4.63	4.63	4.84	4.54	1,700
May 23, 2025	4.29	4.75	4.75	4.75	4.29	2,534
May 22, 2025	4.45	4.46	4.46	4.46	4.45	521
May 21, 2025	4.75	4.75	4.75	4.75	4.75	0
May 20, 2025	4.75	4.75	4.75	4.75	4.75	800
May 19, 2025	4.46	4.59	4.59	4.76	4.46	4,014
May 16, 2025	4.42	4.63	4.63	4.9	4.28	16,700
May 15, 2025	4.64	4.6	4.6	4.76	4.44	6,905
May 14, 2025	4.76	4.61	4.61	4.76	4.6	3,684
May 13, 2025	4.6	4.72	4.72	5.12	4.59	29,694
May 12, 2025	4.91	4.6	4.6	5.06	4.51	9,141
May 09, 2025	4.5	4.47	4.47	4.71	4.19	14,104
May 08, 2025	4.52	4.31	4.31	4.52	4.28	4,398
May 07, 2025	4.23	4.15	4.15	4.23	4.14	1,837
May 06, 2025	4.22	4.3	4.3	4.3	4.14	6,222
May 05, 2025	4.35	4.19	4.19	4.66	4.19	2,500
May 02, 2025	4.32	4.39	4.39	4.39	4.31	5,700
May 01, 2025	4.66	4.39	4.39	4.68	4.18	15,800
April 30, 2025	4.15	4.02	4.02	4.6	4.02	16,100
April 29, 2025	4.3	4.3	4.3	4.3	4.3	0
April 28, 2025	4.14	4.3	4.3	4.3	4.02	6,847
April 25, 2025	4.25	4.38	4.38	4.38	4.25	2,600
April 24, 2025	4.47	4.47	4.47	4.47	4.47	0
April 23, 2025	4.47	4.47	4.47	4.47	4.47	500
April 22, 2025	4.3	4.32	4.32	4.42	4.22	7,911
April 21, 2025	4.32	4.45	4.45	4.5	4.32	3,500
April 17, 2025	4.21	4.21	4.21	4.21	4.21	0
April 16, 2025	4.3	4.21	4.21	4.45	4.21	14,436
April 15, 2025	4.3	4.31	4.31	4.36	4.25	4,340
April 14, 2025	4.6	4.67	4.67	4.67	4.6	5,000
April 11, 2025	4.48	4.31	4.31	4.48	4.31	6,400
April 10, 2025	4.3	4.35	4.35	5.19	4.17	13,225
April 09, 2025	4.61	4.66	4.66	4.97	4.61	6,228
April 08, 2025	4.56	4.55	4.55	4.56	4.55	7,029

Ambipar Emergency Response (AMBI) AMEX