Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ambipar Emergency Response Class A Ordinary Shares (NY: AMBI )

5.680 +0.060 (+1.07%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.640 5.690 5.440 5.680 6,384 +0.05(+0.98%)
Dec 19, 2024 5.120 5.625 5.120 5.625 2,650 +0.24(+4.36%)
Dec 18, 2024 5.720 5.720 5.390 5.390 7,420 -0.31(-5.44%)
Dec 17, 2024 5.510 5.920 5.196 5.700 3,364 -0.23(-3.88%)
Dec 16, 2024 5.230 5.933 5.230 5.930 12,183 +0.69(+13.17%)
Dec 13, 2024 5.890 5.890 4.750 5.240 17,553 -0.26(-4.73%)
Dec 12, 2024 5.040 5.502 4.960 5.500 5,771 -0.14(-2.48%)
Dec 11, 2024 5.730 5.730 5.350 5.640 5,109 -0.09(-1.57%)
Dec 10, 2024 4.990 5.730 4.960 5.730 2,883 +0.63(+12.35%)
Dec 09, 2024 4.780 5.100 4.646 5.100 2,165 +0.00(+0.00%)
Dec 06, 2024 5.360 5.360 4.710 5.100 8,087 +0.10(+2.00%)
Dec 05, 2024 4.890 5.000 4.514 5.000 2,358 +0.11(+2.25%)
Dec 04, 2024 5.110 5.110 4.790 4.890 4,516 -0.03(-0.61%)
Dec 03, 2024 5.160 5.325 4.890 4.920 4,107 -0.56(-10.22%)
Dec 02, 2024 5.380 5.705 5.170 5.480 6,015 +0.14(+2.62%)
Nov 29, 2024 4.440 5.490 4.440 5.340 7,588 +0.41(+8.32%)
Nov 27, 2024 4.720 4.930 4.720 4.930 5,608 +0.22(+4.78%)
Nov 26, 2024 5.060 5.330 4.450 4.705 18,158 -0.34(-6.83%)
Nov 25, 2024 4.910 5.450 4.830 5.050 10,515 -0.04(-0.79%)
Nov 22, 2024 4.973 5.383 4.900 5.090 15,989 -0.07(-1.36%)
Nov 21, 2024 5.590 5.904 5.030 5.160 10,307 -0.40(-7.18%)
Nov 20, 2024 5.470 5.600 5.150 5.559 1,705 +0.51(+10.07%)
Nov 19, 2024 5.160 5.530 4.840 5.050 19,708 -0.25(-4.71%)
Nov 18, 2024 5.400 5.966 5.300 5.300 7,750 +0.00(+0.00%)
Nov 15, 2024 5.350 5.925 5.300 5.300 7,230 -0.20(-3.64%)
Nov 14, 2024 5.970 6.410 4.980 5.500 28,557 -0.50(-8.33%)
Nov 13, 2024 6.050 6.250 5.500 6.000 47,260 -0.30(-4.76%)
Nov 12, 2024 6.700 6.700 6.010 6.300 19,602 +0.20(+3.28%)
Nov 11, 2024 6.770 6.770 5.780 6.100 61,952 +0.10(+1.67%)
Nov 08, 2024 5.750 6.000 5.700 6.000 20,844 +0.20(+3.45%)
Nov 07, 2024 6.750 6.750 5.610 5.800 22,421 -0.30(-4.92%)
Nov 06, 2024 6.200 6.470 5.760 6.100 4,669 -0.58(-8.68%)
Nov 05, 2024 6.500 6.770 6.495 6.680 2,142 -0.13(-1.91%)
Nov 04, 2024 5.750 7.120 5.180 6.810 10,910 +0.58(+9.31%)
Nov 01, 2024 6.020 6.750 6.020 6.230 11,585 +0.00(+0.00%)
Oct 31, 2024 6.140 6.750 6.140 6.230 1,436 -0.34(-5.18%)
Oct 30, 2024 6.631 6.631 6.202 6.570 3,832 +0.00(+0.06%)
Oct 29, 2024 6.566 6.566 6.566 6.566 191 +0.17(+2.60%)
Oct 28, 2024 6.700 6.710 6.300 6.400 4,670 -0.30(-4.48%)
Oct 25, 2024 7.230 7.230 6.600 6.700 13,475 -0.30(-4.29%)
Oct 24, 2024 7.690 7.690 6.600 7.000 2,772 -0.10(-1.41%)
Oct 23, 2024 7.710 7.853 6.800 7.100 23,007 -0.60(-7.79%)
Oct 22, 2024 7.840 8.200 7.130 7.700 35,405 +0.35(+4.76%)
Oct 21, 2024 6.730 7.990 6.730 7.350 65,218 +0.79(+12.13%)
Oct 18, 2024 6.940 6.950 6.430 6.555 3,925 +0.05(+0.69%)
Oct 17, 2024 5.620 7.231 5.620 6.510 45,041 +0.89(+15.94%)
Oct 16, 2024 5.170 5.990 5.160 5.615 25,093 +0.18(+3.24%)
Oct 15, 2024 5.370 5.700 5.370 5.439 2,075 -0.47(-7.97%)
Oct 14, 2024 5.720 5.910 5.370 5.910 7,184 +0.00(+0.00%)
Oct 11, 2024 5.520 5.910 5.520 5.910 1,295 +0.34(+6.10%)
Oct 10, 2024 5.787 6.205 5.570 5.570 9,178 -0.18(-3.13%)
Oct 09, 2024 5.860 6.420 5.640 5.750 9,798 +0.25(+4.55%)
Oct 08, 2024 5.150 5.500 5.150 5.500 5,300 +0.40(+7.84%)
Oct 07, 2024 5.180 5.176 4.990 5.100 1,686 -0.11(-2.11%)
Oct 04, 2024 5.359 5.485 5.210 5.210 6,534 -0.30(-5.44%)
Oct 03, 2024 5.588 5.685 5.510 5.510 5,828 -0.29(-5.00%)
Oct 02, 2024 5.610 5.800 5.610 5.800 1,444 +0.04(+0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.