Ambipar Participações e Empreendimentos S.A. (BVMF:AMBP3)
Brazil
· Delayed Price · Currency is BRL 8.85
+1.35 (18.00%)
Sep 26, 2025, 5:13 PM GMT-3
BVMF:AMBP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.61 | 9.51 | 6.40 | 8.85 | 8.85 | 18.00% | 6,251,400 |
| Sep 25, 2025 | 5.50 | 8.20 | 3.91 | 7.50 | 7.50 | -24.24% | 6,215,900 |
| Sep 24, 2025 | 12.10 | 12.49 | 9.90 | 9.90 | 9.90 | -18.52% | 3,047,400 |
| Sep 23, 2025 | 14.10 | 14.25 | 11.99 | 12.15 | 12.15 | -13.83% | 2,182,700 |
| Sep 22, 2025 | 14.13 | 14.30 | 13.90 | 14.10 | 14.10 | -0.70% | 294,400 |
| Sep 19, 2025 | 13.70 | 14.20 | 13.30 | 14.20 | 14.20 | 3.65% | 668,200 |
| Sep 18, 2025 | 14.05 | 14.07 | 13.62 | 13.70 | 13.70 | -2.21% | 154,200 |
| Sep 17, 2025 | 13.44 | 14.19 | 13.34 | 14.01 | 14.01 | 5.10% | 546,600 |
| Sep 16, 2025 | 13.13 | 13.57 | 12.82 | 13.33 | 13.33 | 0.53% | 462,700 |
| Sep 15, 2025 | 12.75 | 13.60 | 12.60 | 13.26 | 13.26 | 3.35% | 550,400 |
| Sep 12, 2025 | 12.37 | 12.89 | 12.36 | 12.83 | 12.83 | 2.72% | 281,600 |
| Sep 11, 2025 | 12.53 | 12.53 | 12.31 | 12.49 | 12.49 | 0.32% | 239,500 |
| Sep 10, 2025 | 12.55 | 12.78 | 12.45 | 12.45 | 12.45 | -1.19% | 305,700 |
| Sep 9, 2025 | 12.50 | 12.76 | 12.47 | 12.60 | 12.60 | 0.80% | 253,100 |
| Sep 8, 2025 | 12.64 | 12.86 | 12.48 | 12.50 | 12.50 | -1.57% | 227,400 |
| Sep 5, 2025 | 12.76 | 13.26 | 12.32 | 12.70 | 12.70 | 0.24% | 840,700 |
| Sep 4, 2025 | 12.59 | 12.91 | 12.58 | 12.67 | 12.67 | 1.12% | 372,700 |
| Sep 3, 2025 | 12.68 | 12.96 | 12.53 | 12.53 | 12.53 | -1.18% | 297,000 |
| Sep 2, 2025 | 12.90 | 13.20 | 12.68 | 12.68 | 12.68 | -3.06% | 644,700 |
| Sep 1, 2025 | 13.39 | 13.62 | 13.08 | 13.08 | 13.08 | -2.02% | 314,200 |
| Aug 29, 2025 | 13.44 | 13.97 | 13.27 | 13.35 | 13.35 | -0.52% | 1,117,900 |
| Aug 28, 2025 | 13.10 | 13.64 | 12.90 | 13.42 | 13.42 | 2.52% | 336,100 |
| Aug 27, 2025 | 13.06 | 13.10 | 12.85 | 13.09 | 13.09 | 0.93% | 371,300 |
| Aug 26, 2025 | 13.00 | 13.15 | 12.80 | 12.97 | 12.97 | -0.46% | 427,200 |
| Aug 25, 2025 | 13.53 | 13.56 | 12.92 | 13.03 | 13.03 | -2.76% | 664,300 |
| Aug 22, 2025 | 12.73 | 14.72 | 12.72 | 13.40 | 13.40 | 7.03% | 1,061,500 |
| Aug 21, 2025 | 13.20 | 13.28 | 12.44 | 12.52 | 12.52 | -5.15% | 565,400 |
| Aug 20, 2025 | 13.62 | 13.67 | 13.20 | 13.20 | 13.20 | -2.80% | 368,700 |
| Aug 19, 2025 | 13.92 | 14.05 | 13.39 | 13.58 | 13.58 | -3.48% | 380,900 |
| Aug 18, 2025 | 14.20 | 14.55 | 13.95 | 14.07 | 14.07 | 0.43% | 311,400 |
| Aug 15, 2025 | 14.07 | 14.44 | 14.01 | 14.01 | 14.01 | -2.51% | 289,600 |
| Aug 14, 2025 | 14.70 | 14.93 | 14.32 | 14.37 | 14.37 | -2.91% | 322,200 |
| Aug 13, 2025 | 15.24 | 15.40 | 14.50 | 14.80 | 14.80 | -2.25% | 641,500 |
| Aug 12, 2025 | 15.05 | 15.78 | 14.61 | 15.14 | 15.14 | 2.30% | 628,900 |
| Aug 11, 2025 | 15.17 | 15.53 | 14.40 | 14.80 | 14.80 | -2.50% | 496,300 |
| Aug 8, 2025 | 16.24 | 16.59 | 15.03 | 15.18 | 15.18 | -6.53% | 461,200 |
| Aug 7, 2025 | 17.20 | 17.76 | 16.11 | 16.24 | 16.24 | -5.58% | 704,700 |
| Aug 6, 2025 | 18.20 | 19.38 | 16.06 | 17.20 | 17.20 | -1.26% | 508,900 |
| Aug 5, 2025 | 15.46 | 18.15 | 15.46 | 17.42 | 17.42 | 18.75% | 1,055,500 |
| Aug 4, 2025 | 13.64 | 15.20 | 13.64 | 14.67 | 14.67 | 7.87% | 565,000 |
| Aug 1, 2025 | 13.10 | 13.70 | 13.01 | 13.60 | 13.60 | 3.90% | 223,000 |
| Jul 31, 2025 | 13.50 | 13.86 | 12.90 | 13.09 | 13.09 | -3.89% | 324,000 |
| Jul 30, 2025 | 12.80 | 13.92 | 12.60 | 13.62 | 13.62 | 10.19% | 760,000 |
| Jul 29, 2025 | 12.34 | 12.97 | 12.34 | 12.36 | 12.36 | -1.12% | 460,000 |
| Jul 28, 2025 | 13.44 | 13.44 | 12.50 | 12.50 | 12.50 | -5.66% | 417,000 |
| Jul 25, 2025 | 13.80 | 14.02 | 13.00 | 13.25 | 13.25 | -3.99% | 420,000 |
| Jul 24, 2025 | 14.29 | 14.35 | 13.71 | 13.80 | 13.80 | -3.43% | 307,000 |
| Jul 23, 2025 | 14.60 | 14.80 | 14.29 | 14.29 | 14.29 | -2.66% | 328,000 |
| Jul 22, 2025 | 14.51 | 14.68 | 14.23 | 14.68 | 14.68 | 2.87% | 299,000 |
| Jul 21, 2025 | 14.44 | 15.08 | 14.10 | 14.27 | 14.27 | 0.63% | 388,000 |