Ambipar Emergency Response (AMBWQ)
OTCMKTS
· Delayed Price · Currency is USD · Warrants
0.0046
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST
AMBWQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 7,179 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | -77.00% | 36,338 |
| Dec 2, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 334.78% | 800 |
| Dec 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -77.00% | 13,300 |
| Nov 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 334.78% | 22,710 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | 35.29% | 15,053 |
| Nov 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -74.63% | 286,274 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -1.47% | 53,500 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -61.14% | 294 |
| Nov 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 16.67% | 10,200 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 965,450 |
| Nov 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 73,566 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.47% | 10,000 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.84% | 20,010 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.50% | 1,265 |
| Oct 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,462 |
| Oct 29, 2025 | 0.03 | 0.04 | 0.01 | 0.02 | 0.02 | -42.69% | 1,821,150 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 5,984 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 132.67% | 197,852 |
| Oct 24, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 7.14% | 13,012 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.45% | 77,912 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -34.81% | 18,815 |
| Oct 17, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 100.00% | 47,544 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.41% | 15,050 |
| Oct 15, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -24.35% | 123,770 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.09% | 29,955 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.52% | 13,982 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.43% | 23,614 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.44% | 27,752 |
| Oct 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.91% | 38,569 |
| Oct 7, 2025 | 0.02 | 0.05 | 0.02 | 0.02 | 0.02 | 5.77% | 204,560 |
| Oct 6, 2025 | 0.04 | 0.05 | 0.02 | 0.02 | 0.02 | -33.12% | 122,315 |
| Oct 3, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | -22.06% | 56,121 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.03 | 0.04 | 0.04 | 14.66% | 47,964 |
| Oct 1, 2025 | 0.05 | 0.06 | 0.03 | 0.03 | 0.03 | -17.14% | 32,156 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -47.37% | 88,248 |
| Sep 29, 2025 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 73.10% | 65,315 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -42.30% | 12,884 |
| Sep 25, 2025 | 0.12 | 0.15 | 0.05 | 0.08 | 0.08 | 14.14% | 564,031 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.04 | 0.07 | 0.07 | -56.25% | 638,494 |
| Sep 23, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -1.78% | 557 |
| Sep 22, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 8.60% | 500 |
| Sep 15, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -9.04% | 20,797 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 26.85% | 1,400 |
| Sep 9, 2025 | 0.13 | 0.17 | 0.13 | 0.13 | 0.13 | -21.21% | 2,000 |
| Sep 8, 2025 | 0.13 | 0.18 | 0.12 | 0.17 | 0.17 | -8.33% | 19,849 |
| Sep 5, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -2.70% | 1,618 |
| Sep 3, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 4,762 |
| Sep 2, 2025 | 0.12 | 0.19 | 0.12 | 0.19 | 0.19 | 0.05% | 2,100 |
| Aug 27, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 8.83% | 864 |